Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.093 | 7.164 | 7.049 | 7.104 | 1,393,961 | +0.03(+0.38%) |
Mar 30, 2004 | 7.082 | 7.093 | 7.016 | 7.078 | 1,655,132 | -0.02(-0.28%) |
Mar 29, 2004 | 7.051 | 7.115 | 7.051 | 7.097 | 1,476,424 | +0.04(+0.53%) |
Mar 26, 2004 | 7.120 | 7.193 | 6.991 | 7.060 | 1,514,832 | -0.06(-0.81%) |
Mar 25, 2004 | 7.093 | 7.126 | 6.998 | 7.117 | 2,259,483 | +0.04(+0.59%) |
Mar 24, 2004 | 7.133 | 7.142 | 7.069 | 7.075 | 773,569 | -0.00(-0.03%) |
Mar 23, 2004 | 7.104 | 7.106 | 7.071 | 7.078 | 713,247 | -0.01(-0.09%) |
Mar 22, 2004 | 7.082 | 7.255 | 7.060 | 7.084 | 1,163,291 | -0.11(-1.48%) |
Mar 19, 2004 | 7.290 | 7.290 | 7.186 | 7.190 | 599,155 | -0.05(-0.64%) |
Mar 18, 2004 | 7.241 | 7.292 | 7.151 | 7.237 | 722,510 | -0.06(-0.82%) |
Mar 17, 2004 | 7.215 | 7.348 | 7.208 | 7.297 | 1,054,847 | +0.08(+1.14%) |
Mar 16, 2004 | 7.237 | 7.270 | 7.195 | 7.215 | 1,407,517 | +0.07(+0.99%) |
Mar 15, 2004 | 7.387 | 7.414 | 7.144 | 7.144 | 2,143,131 | -0.24(-3.30%) |
Mar 12, 2004 | 7.303 | 7.387 | 7.197 | 7.387 | 2,198,031 | +0.19(+2.71%) |
Mar 11, 2004 | 7.148 | 7.441 | 7.148 | 7.193 | 3,485,130 | -0.05(-0.73%) |
Mar 10, 2004 | 7.226 | 7.312 | 7.159 | 7.246 | 3,880,500 | +0.14(+1.99%) |
Mar 09, 2004 | 7.016 | 7.217 | 6.998 | 7.104 | 3,615,489 | +0.12(+1.74%) |
Mar 08, 2004 | 7.016 | 7.055 | 6.971 | 6.982 | 1,662,135 | -0.01(-0.16%) |
Mar 05, 2004 | 6.971 | 7.035 | 6.934 | 6.993 | 1,446,376 | -0.00(-0.03%) |
Mar 04, 2004 | 6.974 | 7.033 | 6.878 | 6.996 | 1,890,546 | +0.02(+0.35%) |
Mar 03, 2004 | 6.861 | 7.005 | 6.839 | 6.971 | 4,087,900 | +0.01(+0.19%) |
Mar 02, 2004 | 6.949 | 7.000 | 6.949 | 6.958 | 1,820,057 | -0.05(-0.66%) |
Mar 01, 2004 | 7.016 | 7.058 | 6.974 | 7.005 | 2,138,839 | -0.01(-0.16%) |
Feb 27, 2004 | 7.033 | 7.078 | 6.982 | 7.016 | 2,983,123 | -0.11(-1.49%) |
Feb 26, 2004 | 6.861 | 7.182 | 6.861 | 7.122 | 5,250,288 | +0.32(+4.75%) |
Feb 25, 2004 | 6.861 | 6.861 | 6.484 | 6.799 | 15,590,684 | -0.67(-9.00%) |
Feb 24, 2004 | 7.454 | 7.511 | 7.387 | 7.471 | 1,272,865 | +0.02(+0.24%) |
Feb 23, 2004 | 7.613 | 7.622 | 7.414 | 7.454 | 2,394,135 | -0.17(-2.24%) |
Feb 20, 2004 | 7.655 | 7.766 | 7.624 | 7.624 | 1,166,454 | -0.03(-0.40%) |
Feb 19, 2004 | 7.879 | 7.901 | 7.635 | 7.655 | 1,154,706 | -0.19(-2.45%) |
Feb 18, 2004 | 7.834 | 7.950 | 7.828 | 7.848 | 924,488 | +0.01(+0.14%) |
Feb 17, 2004 | 7.857 | 7.874 | 7.797 | 7.837 | 737,873 | -0.04(-0.45%) |
Feb 13, 2004 | 7.680 | 7.872 | 7.680 | 7.872 | 1,261,795 | +0.20(+2.66%) |
Feb 12, 2004 | 7.724 | 7.779 | 7.653 | 7.668 | 670,773 | -0.04(-0.46%) |
Feb 11, 2004 | 7.693 | 7.704 | 7.589 | 7.704 | 1,351,713 | +0.01(+0.12%) |
Feb 10, 2004 | 7.668 | 7.715 | 7.637 | 7.695 | 657,895 | +0.07(+0.90%) |
Feb 09, 2004 | 7.702 | 7.702 | 7.598 | 7.626 | 713,247 | -0.08(-1.06%) |
Feb 06, 2004 | 7.702 | 7.788 | 7.644 | 7.708 | 730,869 | -0.01(-0.14%) |
Feb 05, 2004 | 7.613 | 7.799 | 7.600 | 7.719 | 1,290,262 | +0.11(+1.40%) |
Feb 04, 2004 | 7.520 | 7.635 | 7.502 | 7.613 | 944,595 | +0.09(+1.24%) |
Feb 03, 2004 | 7.474 | 7.553 | 7.465 | 7.520 | 877,947 | +0.05(+0.62%) |
Feb 02, 2004 | 7.423 | 7.518 | 7.401 | 7.474 | 728,610 | +0.05(+0.69%) |
Jan 30, 2004 | 7.469 | 7.469 | 7.398 | 7.423 | 719,573 | -0.05(-0.62%) |
Jan 29, 2004 | 7.370 | 7.469 | 7.350 | 7.469 | 1,040,162 | +0.11(+1.53%) |
Jan 28, 2004 | 7.454 | 7.474 | 7.356 | 7.356 | 1,173,910 | -0.04(-0.57%) |
Jan 27, 2004 | 7.303 | 7.414 | 7.281 | 7.398 | 850,836 | +0.12(+1.61%) |
Jan 26, 2004 | 7.283 | 7.308 | 7.239 | 7.281 | 1,264,732 | -0.00(-0.06%) |
Jan 23, 2004 | 7.414 | 7.447 | 7.239 | 7.286 | 1,172,102 | -0.13(-1.73%) |
Jan 22, 2004 | 7.303 | 7.460 | 7.303 | 7.414 | 1,002,206 | +0.11(+1.52%) |
Jan 21, 2004 | 7.336 | 7.414 | 7.299 | 7.303 | 1,018,021 | +0.01(+0.12%) |
Jan 20, 2004 | 7.193 | 7.294 | 7.166 | 7.294 | 1,265,636 | +0.10(+1.45%) |
Jan 16, 2004 | 7.221 | 7.257 | 7.148 | 7.190 | 1,173,006 | -0.03(-0.43%) |
Jan 15, 2004 | 7.237 | 7.248 | 7.204 | 7.221 | 1,245,754 | -0.00(-0.06%) |
Jan 14, 2004 | 7.215 | 7.255 | 7.208 | 7.226 | 1,294,102 | +0.02(+0.28%) |
Jan 13, 2004 | 7.237 | 7.268 | 7.175 | 7.206 | 1,260,891 | -0.01(-0.15%) |
Jan 12, 2004 | 7.215 | 7.244 | 7.164 | 7.217 | 1,567,472 | +0.06(+0.87%) |
Jan 09, 2004 | 7.082 | 7.206 | 7.060 | 7.155 | 1,529,065 | +0.08(+1.13%) |
Jan 08, 2004 | 7.179 | 7.193 | 7.020 | 7.075 | 2,012,772 | -0.09(-1.21%) |
Jan 07, 2004 | 7.303 | 7.303 | 7.151 | 7.162 | 2,248,413 | -0.26(-3.55%) |
Jan 06, 2004 | 7.314 | 7.474 | 7.308 | 7.425 | 1,391,250 | +0.03(+0.45%) |
Jan 05, 2004 | 7.392 | 7.392 | 7.281 | 7.392 | 1,157,643 | +0.11(+1.52%) |