Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.000 | 8.225 | 7.885 | 8.085 | 658,800 | +0.09(+1.06%) |
Mar 30, 2004 | 7.870 | 8.185 | 7.820 | 8.000 | 684,000 | +0.12(+1.59%) |
Mar 29, 2004 | 7.800 | 8.040 | 7.730 | 7.875 | 638,400 | +0.12(+1.55%) |
Mar 26, 2004 | 7.890 | 8.015 | 7.600 | 7.755 | 447,200 | -0.17(-2.21%) |
Mar 25, 2004 | 7.635 | 7.935 | 7.635 | 7.930 | 402,800 | +0.38(+4.96%) |
Mar 24, 2004 | 7.700 | 7.775 | 7.440 | 7.555 | 567,400 | -0.15(-1.88%) |
Mar 23, 2004 | 7.680 | 7.875 | 7.505 | 7.700 | 634,600 | +0.15(+1.99%) |
Mar 22, 2004 | 7.840 | 7.850 | 7.515 | 7.550 | 659,200 | -0.44(-5.45%) |
Mar 19, 2004 | 8.185 | 8.220 | 7.955 | 7.985 | 329,400 | -0.15(-1.78%) |
Mar 18, 2004 | 8.205 | 8.325 | 7.925 | 8.130 | 442,200 | -0.12(-1.51%) |
Mar 17, 2004 | 7.850 | 8.285 | 7.795 | 8.255 | 576,600 | +0.48(+6.17%) |
Mar 16, 2004 | 8.140 | 8.140 | 7.580 | 7.775 | 944,800 | -0.20(-2.51%) |
Mar 15, 2004 | 8.410 | 8.465 | 7.915 | 7.975 | 951,200 | -0.46(-5.45%) |
Mar 12, 2004 | 8.090 | 8.435 | 8.060 | 8.435 | 535,400 | +0.44(+5.50%) |
Mar 11, 2004 | 8.160 | 8.560 | 7.995 | 7.995 | 648,200 | -0.24(-2.91%) |
Mar 10, 2004 | 8.250 | 8.590 | 8.070 | 8.235 | 664,800 | +0.01(+0.18%) |
Mar 09, 2004 | 8.725 | 8.845 | 8.150 | 8.220 | 1,116,400 | -0.40(-4.70%) |
Mar 08, 2004 | 9.080 | 9.185 | 8.625 | 8.625 | 762,200 | -0.51(-5.58%) |
Mar 05, 2004 | 8.865 | 9.260 | 8.825 | 9.135 | 724,200 | +0.28(+3.16%) |
Mar 04, 2004 | 8.705 | 8.855 | 8.610 | 8.855 | 557,000 | +0.05(+0.62%) |
Mar 03, 2004 | 8.500 | 8.840 | 8.425 | 8.800 | 558,600 | +0.31(+3.65%) |
Mar 02, 2004 | 8.500 | 8.600 | 8.440 | 8.490 | 514,200 | -0.00(-0.06%) |
Mar 01, 2004 | 8.175 | 8.495 | 8.120 | 8.495 | 385,200 | +0.29(+3.60%) |
Feb 27, 2004 | 8.290 | 8.460 | 8.185 | 8.200 | 323,200 | -0.02(-0.18%) |
Feb 26, 2004 | 8.165 | 8.250 | 7.970 | 8.215 | 268,600 | +0.10(+1.23%) |
Feb 25, 2004 | 7.950 | 8.180 | 7.905 | 8.115 | 482,200 | +0.21(+2.72%) |
Feb 24, 2004 | 7.910 | 8.095 | 7.750 | 7.900 | 646,400 | -0.02(-0.25%) |
Feb 23, 2004 | 8.280 | 8.290 | 7.920 | 7.920 | 749,000 | -0.28(-3.41%) |
Feb 20, 2004 | 8.150 | 8.330 | 7.890 | 8.200 | 700,800 | +0.01(+0.12%) |
Feb 19, 2004 | 8.570 | 8.645 | 8.160 | 8.190 | 771,400 | -0.29(-3.48%) |
Feb 18, 2004 | 8.535 | 8.735 | 8.435 | 8.485 | 461,200 | +0.05(+0.59%) |
Feb 17, 2004 | 8.565 | 8.680 | 8.385 | 8.435 | 612,800 | -0.03(-0.35%) |
Feb 13, 2004 | 8.750 | 8.870 | 8.455 | 8.465 | 644,400 | -0.29(-3.26%) |
Feb 12, 2004 | 8.695 | 8.945 | 8.620 | 8.750 | 738,000 | +0.03(+0.29%) |
Feb 11, 2004 | 8.750 | 8.851 | 8.600 | 8.725 | 1,444,200 | -0.03(-0.29%) |
Feb 10, 2004 | 8.495 | 8.750 | 8.495 | 8.750 | 494,000 | +0.19(+2.22%) |
Feb 09, 2004 | 8.365 | 8.805 | 8.365 | 8.560 | 760,000 | +0.24(+2.88%) |
Feb 06, 2004 | 8.025 | 8.415 | 8.025 | 8.320 | 549,200 | +0.28(+3.48%) |
Feb 05, 2004 | 8.125 | 8.315 | 8.020 | 8.040 | 1,325,000 | -0.04(-0.43%) |
Feb 04, 2004 | 8.175 | 8.200 | 7.925 | 8.075 | 1,102,200 | -0.12(-1.46%) |
Feb 03, 2004 | 8.545 | 8.680 | 8.130 | 8.195 | 1,750,000 | -0.46(-5.31%) |
Feb 02, 2004 | 8.500 | 8.825 | 8.420 | 8.655 | 1,292,000 | +0.07(+0.82%) |
Jan 30, 2004 | 8.230 | 8.615 | 8.175 | 8.585 | 1,596,400 | +0.37(+4.44%) |
Jan 29, 2004 | 8.020 | 8.295 | 7.865 | 8.220 | 1,100,400 | +0.36(+4.58%) |
Jan 28, 2004 | 8.140 | 8.415 | 7.840 | 7.860 | 860,000 | -0.17(-2.12%) |
Jan 27, 2004 | 8.425 | 8.485 | 8.020 | 8.030 | 696,600 | -0.38(-4.58%) |
Jan 26, 2004 | 8.105 | 8.415 | 7.995 | 8.415 | 571,600 | +0.29(+3.63%) |
Jan 23, 2004 | 7.900 | 8.125 | 7.900 | 8.120 | 449,200 | +0.22(+2.78%) |
Jan 22, 2004 | 8.140 | 8.260 | 7.900 | 7.900 | 610,000 | -0.21(-2.65%) |
Jan 21, 2004 | 8.135 | 8.275 | 7.875 | 8.115 | 714,400 | -0.06(-0.73%) |
Jan 20, 2004 | 8.110 | 8.250 | 7.685 | 8.175 | 1,434,600 | +0.34(+4.34%) |
Jan 16, 2004 | 7.740 | 7.880 | 7.625 | 7.835 | 576,400 | +0.09(+1.23%) |
Jan 15, 2004 | 7.610 | 7.875 | 7.530 | 7.740 | 918,826 | +0.14(+1.84%) |
Jan 14, 2004 | 7.790 | 7.800 | 7.515 | 7.600 | 1,131,212 | -0.11(-1.43%) |
Jan 13, 2004 | 8.600 | 8.705 | 7.580 | 7.710 | 4,186,852 | -0.01(-0.19%) |
Jan 12, 2004 | 7.301 | 7.760 | 7.280 | 7.725 | 1,443,160 | +0.47(+6.55%) |
Jan 09, 2004 | 7.410 | 7.675 | 7.200 | 7.250 | 696,494 | -0.24(-3.14%) |
Jan 08, 2004 | 7.505 | 7.605 | 7.395 | 7.485 | 976,720 | +0.08(+1.08%) |
Jan 07, 2004 | 6.750 | 7.415 | 6.680 | 7.405 | 1,736,464 | +0.77(+11.52%) |
Jan 06, 2004 | 6.675 | 6.770 | 6.625 | 6.640 | 362,800 | -0.10(-1.48%) |
Jan 05, 2004 | 6.825 | 6.925 | 6.675 | 6.740 | 1,030,400 | -0.05(-0.74%) |