Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.605 | 8.605 | 8.434 | 8.578 | 2,964,267 | +0.00(+0.04%) |
Mar 30, 2004 | 8.536 | 8.635 | 8.480 | 8.575 | 1,548,811 | +0.06(+0.71%) |
Mar 29, 2004 | 8.335 | 8.552 | 8.308 | 8.514 | 1,684,677 | +0.22(+2.59%) |
Mar 26, 2004 | 8.318 | 8.366 | 8.272 | 8.299 | 1,288,689 | -0.01(-0.08%) |
Mar 25, 2004 | 8.195 | 8.366 | 8.195 | 8.305 | 1,407,924 | +0.08(+1.01%) |
Mar 24, 2004 | 8.222 | 8.259 | 8.101 | 8.222 | 1,892,712 | +0.00(+0.00%) |
Mar 23, 2004 | 8.269 | 8.316 | 8.173 | 8.222 | 1,292,140 | -0.02(-0.25%) |
Mar 22, 2004 | 8.428 | 8.466 | 8.136 | 8.243 | 2,334,199 | -0.21(-2.43%) |
Mar 19, 2004 | 8.399 | 8.584 | 8.340 | 8.449 | 2,473,203 | -0.02(-0.19%) |
Mar 18, 2004 | 8.557 | 8.565 | 8.342 | 8.465 | 2,443,708 | -0.11(-1.23%) |
Mar 17, 2004 | 8.573 | 8.613 | 8.441 | 8.570 | 1,635,414 | +0.16(+1.93%) |
Mar 16, 2004 | 8.372 | 8.563 | 8.350 | 8.407 | 2,527,800 | +0.04(+0.51%) |
Mar 15, 2004 | 8.570 | 8.573 | 8.307 | 8.364 | 1,623,177 | -0.18(-2.11%) |
Mar 12, 2004 | 8.428 | 8.547 | 8.409 | 8.544 | 2,444,649 | +0.13(+1.51%) |
Mar 11, 2004 | 8.613 | 8.748 | 8.412 | 8.417 | 4,068,140 | -0.28(-3.22%) |
Mar 10, 2004 | 8.778 | 8.865 | 8.624 | 8.697 | 3,747,144 | -0.11(-1.27%) |
Mar 09, 2004 | 8.796 | 8.817 | 8.731 | 8.809 | 2,250,420 | +0.01(+0.16%) |
Mar 08, 2004 | 8.888 | 8.976 | 8.748 | 8.794 | 2,025,441 | -0.09(-1.06%) |
Mar 05, 2004 | 8.759 | 9.072 | 8.756 | 8.888 | 4,541,004 | +0.10(+1.09%) |
Mar 04, 2004 | 8.702 | 8.874 | 8.699 | 8.793 | 3,144,689 | +0.06(+0.73%) |
Mar 03, 2004 | 8.605 | 8.731 | 8.524 | 8.729 | 2,096,041 | +0.11(+1.26%) |
Mar 02, 2004 | 8.520 | 8.659 | 8.495 | 8.621 | 2,757,800 | +0.11(+1.31%) |
Mar 01, 2004 | 8.396 | 8.509 | 8.343 | 8.509 | 2,080,038 | +0.13(+1.54%) |
Feb 27, 2004 | 8.238 | 8.396 | 8.234 | 8.380 | 2,285,250 | +0.14(+1.72%) |
Feb 26, 2004 | 8.155 | 8.272 | 8.096 | 8.238 | 1,593,681 | +0.08(+0.94%) |
Feb 25, 2004 | 8.133 | 8.198 | 8.071 | 8.162 | 1,421,103 | +0.06(+0.71%) |
Feb 24, 2004 | 8.116 | 8.175 | 8.017 | 8.104 | 2,058,388 | -0.01(-0.16%) |
Feb 23, 2004 | 8.157 | 8.197 | 8.111 | 8.117 | 2,040,816 | -0.02(-0.25%) |
Feb 20, 2004 | 8.222 | 8.240 | 8.079 | 8.138 | 2,752,152 | -0.13(-1.54%) |
Feb 19, 2004 | 8.453 | 8.485 | 8.262 | 8.265 | 1,748,060 | -0.15(-1.82%) |
Feb 18, 2004 | 8.406 | 8.461 | 8.355 | 8.418 | 1,916,246 | -0.01(-0.13%) |
Feb 17, 2004 | 8.356 | 8.471 | 8.343 | 8.430 | 1,830,898 | +0.09(+1.03%) |
Feb 13, 2004 | 8.447 | 8.463 | 8.305 | 8.343 | 1,414,828 | -0.02(-0.27%) |
Feb 12, 2004 | 8.398 | 8.461 | 8.323 | 8.366 | 1,909,970 | -0.12(-1.46%) |
Feb 11, 2004 | 8.206 | 8.493 | 8.181 | 8.490 | 3,604,061 | +0.31(+3.82%) |
Feb 10, 2004 | 8.243 | 8.257 | 8.111 | 8.178 | 3,118,332 | -0.06(-0.68%) |
Feb 09, 2004 | 8.318 | 8.388 | 8.232 | 8.234 | 2,021,362 | +0.04(+0.53%) |
Feb 06, 2004 | 7.994 | 8.197 | 7.988 | 8.190 | 1,811,758 | +0.17(+2.13%) |
Feb 05, 2004 | 8.200 | 8.200 | 7.972 | 8.020 | 3,078,482 | -0.07(-0.85%) |
Feb 04, 2004 | 8.366 | 8.366 | 8.053 | 8.088 | 3,760,951 | -0.28(-3.30%) |
Feb 03, 2004 | 8.480 | 8.501 | 8.322 | 8.364 | 3,001,292 | +0.06(+0.75%) |
Feb 02, 2004 | 8.272 | 8.473 | 8.226 | 8.302 | 2,821,497 | -0.01(-0.12%) |
Jan 30, 2004 | 8.324 | 8.366 | 8.224 | 8.312 | 2,930,065 | -0.09(-1.12%) |
Jan 29, 2004 | 8.120 | 8.406 | 8.119 | 8.406 | 3,964,907 | +0.21(+2.59%) |
Jan 28, 2004 | 8.401 | 8.485 | 8.178 | 8.194 | 2,548,196 | -0.22(-2.63%) |
Jan 27, 2004 | 8.554 | 8.554 | 8.372 | 8.415 | 1,890,516 | -0.14(-1.60%) |
Jan 26, 2004 | 8.498 | 8.552 | 8.404 | 8.552 | 1,756,846 | +0.06(+0.71%) |
Jan 23, 2004 | 8.474 | 8.538 | 8.420 | 8.492 | 2,127,105 | +0.01(+0.13%) |
Jan 22, 2004 | 8.565 | 8.614 | 8.433 | 8.480 | 3,954,552 | -0.06(-0.73%) |
Jan 21, 2004 | 8.332 | 8.567 | 8.216 | 8.543 | 3,587,745 | +0.22(+2.60%) |
Jan 20, 2004 | 8.192 | 8.332 | 8.184 | 8.326 | 2,205,236 | +0.13(+1.59%) |
Jan 16, 2004 | 8.133 | 8.205 | 8.119 | 8.195 | 1,756,219 | +0.07(+0.88%) |
Jan 15, 2004 | 8.057 | 8.154 | 8.033 | 8.124 | 2,638,034 | +0.08(+0.97%) |
Jan 14, 2004 | 7.961 | 8.045 | 7.851 | 8.045 | 1,954,737 | +0.19(+2.41%) |
Jan 13, 2004 | 7.835 | 7.888 | 7.800 | 7.856 | 2,024,408 | +0.04(+0.47%) |
Jan 12, 2004 | 7.803 | 7.835 | 7.698 | 7.819 | 1,661,128 | +0.02(+0.27%) |
Jan 09, 2004 | 7.870 | 7.928 | 7.784 | 7.798 | 2,474,722 | -0.11(-1.45%) |
Jan 08, 2004 | 7.760 | 7.955 | 7.754 | 7.913 | 1,888,432 | +0.15(+1.91%) |
Jan 07, 2004 | 7.744 | 7.797 | 7.647 | 7.765 | 2,433,479 | +0.05(+0.68%) |
Jan 06, 2004 | 7.744 | 7.840 | 7.663 | 7.712 | 2,108,592 | -0.02(-0.29%) |
Jan 05, 2004 | 7.701 | 7.849 | 7.689 | 7.735 | 3,769,736 | +0.02(+0.31%) |