Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.843 | 7.126 | 6.755 | 6.984 | 5,543,189 | +0.15(+2.19%) |
Mar 30, 2004 | 6.879 | 7.055 | 6.746 | 6.835 | 4,266,024 | -0.13(-1.90%) |
Mar 29, 2004 | 6.923 | 7.108 | 6.843 | 6.967 | 5,064,437 | +0.20(+3.00%) |
Mar 26, 2004 | 6.641 | 6.958 | 6.614 | 6.764 | 6,647,201 | +0.16(+2.40%) |
Mar 25, 2004 | 6.411 | 6.861 | 6.349 | 6.605 | 11,129,356 | +0.33(+5.20%) |
Mar 24, 2004 | 6.455 | 6.526 | 6.173 | 6.279 | 8,389,285 | -0.15(-2.33%) |
Mar 23, 2004 | 6.702 | 6.746 | 6.420 | 6.429 | 5,448,732 | -0.11(-1.62%) |
Mar 22, 2004 | 6.588 | 6.588 | 6.358 | 6.535 | 7,489,951 | -0.04(-0.67%) |
Mar 19, 2004 | 6.746 | 6.746 | 6.508 | 6.579 | 7,880,482 | -0.17(-2.48%) |
Mar 18, 2004 | 7.011 | 7.081 | 6.649 | 6.746 | 9,516,089 | -0.28(-4.02%) |
Mar 17, 2004 | 6.870 | 7.284 | 6.870 | 7.029 | 5,091,765 | +0.25(+3.64%) |
Mar 16, 2004 | 7.011 | 7.073 | 6.667 | 6.782 | 8,622,992 | -0.06(-0.90%) |
Mar 15, 2004 | 7.496 | 7.496 | 6.473 | 6.843 | 15,129,016 | -0.95(-12.22%) |
Mar 12, 2004 | 7.531 | 7.849 | 7.522 | 7.796 | 3,985,032 | +0.28(+3.76%) |
Mar 11, 2004 | 7.637 | 7.813 | 7.505 | 7.514 | 4,772,559 | -0.21(-2.74%) |
Mar 10, 2004 | 7.813 | 7.999 | 7.708 | 7.725 | 5,524,479 | -0.11(-1.35%) |
Mar 09, 2004 | 7.937 | 7.955 | 7.761 | 7.831 | 5,563,714 | -0.16(-1.99%) |
Mar 08, 2004 | 8.034 | 8.087 | 7.955 | 7.990 | 3,902,707 | -0.05(-0.66%) |
Mar 05, 2004 | 7.884 | 8.113 | 7.875 | 8.043 | 2,847,115 | +0.00(+0.00%) |
Mar 04, 2004 | 8.025 | 8.122 | 7.910 | 8.043 | 5,401,900 | +0.15(+1.90%) |
Mar 03, 2004 | 7.937 | 8.096 | 7.761 | 7.893 | 4,461,290 | +0.00(+0.00%) |
Mar 02, 2004 | 8.025 | 8.157 | 7.875 | 7.893 | 4,411,623 | -0.24(-2.93%) |
Mar 01, 2004 | 7.919 | 8.219 | 7.849 | 8.131 | 3,625,684 | +0.21(+2.67%) |
Feb 27, 2004 | 8.069 | 8.175 | 7.849 | 7.919 | 2,805,953 | -0.15(-1.86%) |
Feb 26, 2004 | 8.025 | 8.193 | 7.893 | 8.069 | 3,494,713 | +0.04(+0.44%) |
Feb 25, 2004 | 7.919 | 8.113 | 7.822 | 8.034 | 4,883,459 | +0.23(+2.94%) |
Feb 24, 2004 | 8.034 | 8.043 | 7.663 | 7.805 | 9,956,968 | -0.25(-3.07%) |
Feb 23, 2004 | 8.378 | 8.537 | 8.043 | 8.052 | 4,597,024 | -0.24(-2.87%) |
Feb 20, 2004 | 8.501 | 8.572 | 8.210 | 8.290 | 3,845,897 | -0.18(-2.08%) |
Feb 19, 2004 | 8.642 | 8.766 | 8.457 | 8.466 | 3,316,456 | -0.12(-1.44%) |
Feb 18, 2004 | 8.828 | 8.863 | 8.572 | 8.589 | 5,212,757 | -0.38(-4.23%) |
Feb 17, 2004 | 8.651 | 8.986 | 8.510 | 8.969 | 5,721,559 | +0.34(+3.88%) |
Feb 13, 2004 | 9.074 | 9.074 | 8.607 | 8.634 | 3,654,940 | -0.23(-2.59%) |
Feb 12, 2004 | 8.607 | 8.977 | 8.598 | 8.863 | 8,338,484 | +0.23(+2.66%) |
Feb 11, 2004 | 8.581 | 8.669 | 8.484 | 8.634 | 5,918,073 | +0.14(+1.66%) |
Feb 10, 2004 | 8.545 | 8.686 | 8.492 | 8.492 | 4,878,356 | -0.16(-1.83%) |
Feb 09, 2004 | 8.739 | 8.766 | 8.581 | 8.651 | 4,949,228 | -0.02(-0.20%) |
Feb 06, 2004 | 8.528 | 8.669 | 8.457 | 8.669 | 7,041,361 | +0.15(+1.76%) |
Feb 05, 2004 | 8.563 | 8.775 | 8.413 | 8.519 | 11,322,241 | -0.04(-0.41%) |
Feb 04, 2004 | 8.598 | 8.898 | 8.510 | 8.554 | 8,944,352 | -0.13(-1.52%) |
Feb 03, 2004 | 8.634 | 8.775 | 8.440 | 8.686 | 17,561,788 | -0.53(-5.74%) |
Feb 02, 2004 | 9.242 | 9.410 | 9.171 | 9.216 | 4,588,179 | -0.04(-0.48%) |
Jan 30, 2004 | 9.489 | 9.701 | 9.074 | 9.260 | 10,084,423 | -0.93(-9.17%) |
Jan 29, 2004 | 10.36 | 10.50 | 9.974 | 10.19 | 3,606,747 | +0.02(+0.17%) |
Jan 28, 2004 | 10.68 | 10.73 | 10.14 | 10.18 | 3,860,524 | -0.62(-5.72%) |
Jan 27, 2004 | 10.76 | 10.97 | 10.65 | 10.79 | 3,781,261 | +0.23(+2.17%) |
Jan 26, 2004 | 10.85 | 10.85 | 10.41 | 10.56 | 3,392,431 | -0.28(-2.60%) |
Jan 23, 2004 | 10.82 | 10.87 | 10.58 | 10.85 | 4,455,960 | -0.03(-0.24%) |
Jan 22, 2004 | 10.63 | 11.24 | 10.48 | 10.87 | 9,222,736 | +0.69(+6.75%) |
Jan 21, 2004 | 9.903 | 10.24 | 9.709 | 10.19 | 5,199,603 | +0.40(+4.05%) |
Jan 20, 2004 | 10.29 | 10.36 | 9.780 | 9.789 | 5,217,860 | -0.48(-4.72%) |
Jan 16, 2004 | 10.34 | 10.34 | 10.12 | 10.27 | 3,303,303 | +0.15(+1.48%) |
Jan 15, 2004 | 10.54 | 10.54 | 9.851 | 10.12 | 11,479,292 | -0.59(-5.51%) |
Jan 14, 2004 | 10.64 | 11.33 | 10.34 | 10.71 | 6,272,091 | +0.01(+0.08%) |
Jan 13, 2004 | 11.01 | 11.09 | 10.63 | 10.71 | 4,116,343 | -0.33(-2.96%) |
Jan 12, 2004 | 11.01 | 11.24 | 10.89 | 11.03 | 2,018,313 | +0.02(+0.16%) |
Jan 09, 2004 | 11.07 | 11.33 | 10.94 | 11.01 | 2,862,537 | -0.19(-1.65%) |
Jan 08, 2004 | 11.46 | 11.46 | 10.99 | 11.20 | 2,461,006 | -0.29(-2.53%) |
Jan 07, 2004 | 11.38 | 11.63 | 11.25 | 11.49 | 5,352,233 | +0.29(+2.60%) |
Jan 06, 2004 | 10.49 | 11.22 | 10.37 | 11.20 | 4,251,170 | +0.72(+6.90%) |
Jan 05, 2004 | 10.64 | 10.72 | 10.37 | 10.48 | 2,186,364 | -0.10(-0.92%) |