Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.566 | 7.566 | 7.515 | 7.520 | 29,027 | -0.05(-0.68%) |
Mar 30, 2004 | 7.541 | 7.571 | 7.541 | 7.571 | 26,494 | +0.03(+0.41%) |
Mar 29, 2004 | 7.546 | 7.546 | 7.494 | 7.541 | 27,078 | +0.03(+0.41%) |
Mar 26, 2004 | 7.566 | 7.566 | 7.505 | 7.510 | 34,871 | -0.05(-0.61%) |
Mar 25, 2004 | 7.546 | 7.566 | 7.494 | 7.556 | 33,118 | +0.04(+0.55%) |
Mar 24, 2004 | 7.515 | 7.515 | 7.515 | 7.515 | 4,675 | +0.00(+0.00%) |
Mar 23, 2004 | 7.520 | 7.546 | 7.515 | 7.515 | 13,442 | -0.05(-0.61%) |
Mar 22, 2004 | 7.561 | 7.561 | 7.561 | 7.561 | 584 | +0.02(+0.20%) |
Mar 19, 2004 | 7.510 | 7.551 | 7.510 | 7.546 | 6,039 | +0.00(+0.00%) |
Mar 18, 2004 | 7.535 | 7.571 | 7.494 | 7.546 | 11,688 | +0.03(+0.34%) |
Mar 17, 2004 | 7.505 | 7.541 | 7.479 | 7.520 | 18,702 | -0.01(-0.14%) |
Mar 16, 2004 | 7.479 | 7.530 | 7.479 | 7.530 | 13,247 | +0.05(+0.69%) |
Mar 15, 2004 | 7.494 | 7.505 | 7.474 | 7.479 | 9,351 | -0.05(-0.68%) |
Mar 12, 2004 | 7.500 | 7.530 | 7.500 | 7.530 | 3,311 | +0.04(+0.48%) |
Mar 11, 2004 | 7.469 | 7.530 | 7.453 | 7.494 | 25,325 | -0.02(-0.20%) |
Mar 10, 2004 | 7.505 | 7.510 | 7.494 | 7.510 | 10,909 | +0.03(+0.34%) |
Mar 09, 2004 | 7.510 | 7.515 | 7.484 | 7.484 | 24,351 | -0.02(-0.27%) |
Mar 08, 2004 | 7.469 | 7.510 | 7.464 | 7.505 | 32,144 | -0.02(-0.27%) |
Mar 05, 2004 | 7.443 | 7.525 | 7.443 | 7.525 | 18,702 | +0.08(+1.10%) |
Mar 04, 2004 | 7.428 | 7.443 | 7.356 | 7.443 | 54,937 | -0.01(-0.07%) |
Mar 03, 2004 | 7.443 | 7.448 | 7.428 | 7.448 | 8,376 | -0.01(-0.14%) |
Mar 02, 2004 | 7.458 | 7.500 | 7.453 | 7.458 | 26,884 | -0.04(-0.48%) |
Mar 01, 2004 | 7.443 | 7.494 | 7.443 | 7.494 | 5,649 | +0.08(+1.04%) |
Feb 27, 2004 | 7.453 | 7.453 | 7.417 | 7.417 | 389 | -0.03(-0.34%) |
Feb 26, 2004 | 7.448 | 7.448 | 7.433 | 7.443 | 19,870 | +0.00(+0.00%) |
Feb 25, 2004 | 7.407 | 7.443 | 7.407 | 7.443 | 5,649 | +0.06(+0.83%) |
Feb 24, 2004 | 7.387 | 7.387 | 7.381 | 7.381 | 6,234 | -0.01(-0.14%) |
Feb 23, 2004 | 7.479 | 7.479 | 7.387 | 7.392 | 17,338 | -0.04(-0.48%) |
Feb 20, 2004 | 7.392 | 7.428 | 7.392 | 7.428 | 36,040 | -0.01(-0.07%) |
Feb 19, 2004 | 7.484 | 7.484 | 7.433 | 7.433 | 32,533 | -0.03(-0.41%) |
Feb 18, 2004 | 7.433 | 7.464 | 7.392 | 7.464 | 46,560 | +0.04(+0.55%) |
Feb 17, 2004 | 7.392 | 7.423 | 7.376 | 7.423 | 10,909 | +0.04(+0.49%) |
Feb 13, 2004 | 7.366 | 7.407 | 7.346 | 7.387 | 32,144 | +0.02(+0.28%) |
Feb 12, 2004 | 7.376 | 7.376 | 7.325 | 7.366 | 11,883 | +0.00(+0.00%) |
Feb 11, 2004 | 7.371 | 7.371 | 7.340 | 7.366 | 24,156 | -0.01(-0.14%) |
Feb 10, 2004 | 7.402 | 7.412 | 7.376 | 7.376 | 17,922 | -0.03(-0.42%) |
Feb 09, 2004 | 7.417 | 7.433 | 7.407 | 7.407 | 15,000 | -0.01(-0.14%) |
Feb 06, 2004 | 7.453 | 7.453 | 7.417 | 7.417 | 6,428 | -0.03(-0.34%) |
Feb 05, 2004 | 7.423 | 7.448 | 7.423 | 7.443 | 7,597 | +0.03(+0.35%) |
Feb 04, 2004 | 7.428 | 7.428 | 7.392 | 7.417 | 9,351 | -0.01(-0.07%) |
Feb 03, 2004 | 7.315 | 7.423 | 7.299 | 7.423 | 49,482 | +0.12(+1.62%) |
Feb 02, 2004 | 7.299 | 7.304 | 7.274 | 7.304 | 10,325 | -0.03(-0.42%) |
Jan 30, 2004 | 7.340 | 7.340 | 7.289 | 7.335 | 18,117 | +0.05(+0.63%) |
Jan 29, 2004 | 7.412 | 7.412 | 7.274 | 7.289 | 36,429 | -0.10(-1.39%) |
Jan 28, 2004 | 7.443 | 7.469 | 7.392 | 7.392 | 35,845 | -0.02(-0.21%) |
Jan 27, 2004 | 7.443 | 7.458 | 7.392 | 7.407 | 43,832 | -0.05(-0.62%) |
Jan 26, 2004 | 7.453 | 7.494 | 7.448 | 7.453 | 26,689 | -0.01(-0.14%) |
Jan 23, 2004 | 7.469 | 7.494 | 7.443 | 7.464 | 36,624 | +0.02(+0.28%) |
Jan 22, 2004 | 7.469 | 7.469 | 7.423 | 7.443 | 23,377 | +0.00(+0.00%) |
Jan 21, 2004 | 7.412 | 7.469 | 7.392 | 7.443 | 29,611 | +0.03(+0.42%) |
Jan 20, 2004 | 7.438 | 7.448 | 7.412 | 7.412 | 29,806 | -0.03(-0.41%) |
Jan 16, 2004 | 7.433 | 7.443 | 7.402 | 7.443 | 22,208 | +0.05(+0.69%) |
Jan 15, 2004 | 7.366 | 7.438 | 7.366 | 7.392 | 23,182 | +0.03(+0.42%) |
Jan 14, 2004 | 7.387 | 7.387 | 7.356 | 7.361 | 13,247 | -0.01(-0.07%) |
Jan 13, 2004 | 7.351 | 7.392 | 7.351 | 7.366 | 31,364 | -0.05(-0.62%) |
Jan 12, 2004 | 7.392 | 7.417 | 7.340 | 7.412 | 47,339 | +0.07(+0.98%) |
Jan 09, 2004 | 7.392 | 7.392 | 7.330 | 7.340 | 13,052 | +0.03(+0.35%) |
Jan 08, 2004 | 7.192 | 7.263 | 7.192 | 7.315 | 21,624 | +0.13(+1.86%) |
Jan 07, 2004 | 7.186 | 7.186 | 7.176 | 7.181 | 20,844 | -0.01(-0.07%) |
Jan 06, 2004 | 7.161 | 7.192 | 7.161 | 7.186 | 15,585 | +0.03(+0.43%) |
Jan 05, 2004 | 7.109 | 7.156 | 7.104 | 7.156 | 25,520 | +0.05(+0.65%) |