Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.396 | 8.467 | 8.309 | 8.454 | 6,315,523 | +0.02(+0.24%) |
Mar 30, 2004 | 8.282 | 8.462 | 8.226 | 8.434 | 10,320,863 | +0.36(+4.46%) |
Mar 29, 2004 | 7.957 | 8.113 | 7.932 | 8.074 | 4,583,605 | +0.18(+2.22%) |
Mar 26, 2004 | 7.822 | 7.938 | 7.785 | 7.899 | 3,248,705 | +0.08(+0.98%) |
Mar 25, 2004 | 7.714 | 7.871 | 7.704 | 7.822 | 4,029,634 | +0.19(+2.48%) |
Mar 24, 2004 | 7.650 | 7.782 | 7.586 | 7.633 | 3,743,538 | +0.00(+0.02%) |
Mar 23, 2004 | 7.664 | 7.727 | 7.622 | 7.632 | 5,389,788 | +0.00(+0.00%) |
Mar 22, 2004 | 7.766 | 7.768 | 7.599 | 7.632 | 4,735,124 | -0.15(-1.93%) |
Mar 19, 2004 | 7.935 | 7.935 | 7.774 | 7.782 | 6,248,394 | -0.11(-1.41%) |
Mar 18, 2004 | 7.977 | 8.015 | 7.739 | 7.893 | 7,898,160 | -0.12(-1.54%) |
Mar 17, 2004 | 8.098 | 8.109 | 7.957 | 8.016 | 3,327,021 | -0.04(-0.54%) |
Mar 16, 2004 | 8.040 | 8.102 | 7.969 | 8.060 | 3,866,927 | +0.10(+1.26%) |
Mar 15, 2004 | 8.109 | 8.109 | 7.958 | 7.960 | 3,195,641 | -0.16(-2.02%) |
Mar 12, 2004 | 7.977 | 8.134 | 7.935 | 8.124 | 4,438,160 | +0.24(+3.01%) |
Mar 11, 2004 | 8.051 | 8.074 | 7.866 | 7.886 | 6,044,771 | -0.17(-2.10%) |
Mar 10, 2004 | 8.271 | 8.274 | 8.029 | 8.055 | 4,281,846 | -0.20(-2.37%) |
Mar 09, 2004 | 8.382 | 8.400 | 8.240 | 8.251 | 2,647,424 | -0.16(-1.95%) |
Mar 08, 2004 | 8.395 | 8.437 | 8.387 | 8.415 | 4,239,331 | +0.04(+0.47%) |
Mar 05, 2004 | 8.462 | 8.472 | 8.346 | 8.376 | 5,057,021 | -0.12(-1.36%) |
Mar 04, 2004 | 8.442 | 8.548 | 8.370 | 8.492 | 7,005,989 | +0.10(+1.14%) |
Mar 03, 2004 | 8.267 | 8.418 | 8.246 | 8.396 | 3,365,700 | +0.13(+1.55%) |
Mar 02, 2004 | 8.345 | 8.373 | 8.249 | 8.268 | 6,097,195 | -0.10(-1.25%) |
Mar 01, 2004 | 8.181 | 8.406 | 8.177 | 8.373 | 5,365,813 | +0.18(+2.22%) |
Feb 27, 2004 | 7.993 | 8.212 | 7.993 | 8.192 | 7,720,748 | +0.09(+1.06%) |
Feb 26, 2004 | 8.181 | 8.207 | 8.091 | 8.105 | 4,933,313 | -0.11(-1.37%) |
Feb 25, 2004 | 7.969 | 8.251 | 7.969 | 8.218 | 7,964,969 | +0.25(+3.12%) |
Feb 24, 2004 | 7.915 | 8.126 | 7.915 | 7.969 | 7,939,396 | +0.09(+1.19%) |
Feb 23, 2004 | 7.844 | 7.955 | 7.844 | 7.876 | 4,306,140 | +0.02(+0.20%) |
Feb 20, 2004 | 7.813 | 7.912 | 7.741 | 7.860 | 4,088,771 | +0.09(+1.15%) |
Feb 19, 2004 | 7.930 | 8.005 | 7.769 | 7.771 | 3,902,729 | -0.10(-1.25%) |
Feb 18, 2004 | 7.871 | 7.991 | 7.844 | 7.869 | 3,950,039 | +0.08(+0.98%) |
Feb 17, 2004 | 7.797 | 7.883 | 7.768 | 7.793 | 4,832,940 | +0.07(+0.95%) |
Feb 13, 2004 | 7.790 | 7.818 | 7.592 | 7.719 | 4,071,190 | -0.05(-0.60%) |
Feb 12, 2004 | 7.758 | 7.805 | 7.708 | 7.766 | 3,577,315 | -0.01(-0.08%) |
Feb 11, 2004 | 7.821 | 7.821 | 7.735 | 7.772 | 6,291,229 | -0.05(-0.64%) |
Feb 10, 2004 | 7.704 | 7.827 | 7.704 | 7.822 | 3,584,348 | +0.10(+1.36%) |
Feb 09, 2004 | 7.794 | 7.821 | 7.711 | 7.718 | 3,596,175 | -0.12(-1.48%) |
Feb 06, 2004 | 7.672 | 7.841 | 7.672 | 7.833 | 6,395,438 | +0.18(+2.39%) |
Feb 05, 2004 | 7.555 | 7.704 | 7.555 | 7.650 | 7,121,066 | +0.11(+1.45%) |
Feb 04, 2004 | 7.508 | 7.616 | 7.428 | 7.541 | 11,187,462 | -0.07(-0.92%) |
Feb 03, 2004 | 7.439 | 7.664 | 7.434 | 7.611 | 6,212,592 | +0.18(+2.49%) |
Feb 02, 2004 | 7.492 | 7.556 | 7.344 | 7.427 | 4,876,414 | +0.00(+0.00%) |
Jan 30, 2004 | 7.236 | 7.536 | 7.236 | 7.427 | 4,168,686 | +0.04(+0.59%) |
Jan 29, 2004 | 7.258 | 7.398 | 7.208 | 7.383 | 5,663,416 | +0.12(+1.59%) |
Jan 28, 2004 | 7.588 | 7.625 | 7.267 | 7.267 | 6,105,506 | -0.32(-4.23%) |
Jan 27, 2004 | 7.680 | 7.708 | 7.508 | 7.588 | 5,380,517 | -0.12(-1.60%) |
Jan 26, 2004 | 7.685 | 7.714 | 7.580 | 7.711 | 3,178,060 | +0.04(+0.49%) |
Jan 23, 2004 | 7.752 | 7.757 | 7.666 | 7.674 | 4,369,433 | -0.06(-0.83%) |
Jan 22, 2004 | 7.688 | 7.782 | 7.639 | 7.738 | 3,994,791 | +0.02(+0.26%) |
Jan 21, 2004 | 7.552 | 7.735 | 7.550 | 7.718 | 6,195,650 | +0.20(+2.60%) |
Jan 20, 2004 | 7.666 | 7.680 | 7.491 | 7.522 | 5,403,213 | -0.18(-2.39%) |
Jan 16, 2004 | 7.583 | 7.713 | 7.535 | 7.707 | 5,074,922 | +0.15(+2.03%) |
Jan 15, 2004 | 7.531 | 7.585 | 7.438 | 7.553 | 5,816,214 | +0.00(+0.02%) |
Jan 14, 2004 | 7.469 | 7.556 | 7.420 | 7.552 | 5,611,951 | +0.02(+0.27%) |
Jan 13, 2004 | 7.431 | 7.555 | 7.431 | 7.531 | 7,092,616 | +0.10(+1.35%) |
Jan 12, 2004 | 7.348 | 7.463 | 7.262 | 7.431 | 5,625,057 | +0.09(+1.19%) |
Jan 09, 2004 | 7.226 | 7.386 | 7.062 | 7.344 | 7,204,497 | +0.02(+0.21%) |
Jan 08, 2004 | 7.522 | 7.556 | 7.297 | 7.328 | 7,712,437 | -0.20(-2.60%) |
Jan 07, 2004 | 7.510 | 7.581 | 7.408 | 7.524 | 4,433,365 | +0.01(+0.19%) |
Jan 06, 2004 | 7.298 | 7.539 | 7.286 | 7.510 | 5,687,391 | +0.17(+2.34%) |
Jan 05, 2004 | 7.266 | 7.358 | 7.133 | 7.337 | 5,849,139 | +0.12(+1.69%) |