Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.900 | 7.908 | 7.766 | 7.878 | 20,412,346 | +0.05(+0.63%) |
Mar 30, 2004 | 7.740 | 7.872 | 7.643 | 7.829 | 11,698,122 | +0.22(+2.88%) |
Mar 29, 2004 | 7.590 | 7.656 | 7.558 | 7.610 | 11,522,676 | +0.07(+0.94%) |
Mar 26, 2004 | 7.503 | 7.637 | 7.472 | 7.539 | 12,380,852 | +0.09(+1.15%) |
Mar 25, 2004 | 7.595 | 7.605 | 7.412 | 7.453 | 15,421,460 | -0.14(-1.80%) |
Mar 24, 2004 | 7.742 | 7.776 | 7.573 | 7.590 | 9,417,777 | -0.14(-1.77%) |
Mar 23, 2004 | 7.793 | 7.808 | 7.685 | 7.726 | 8,047,000 | -0.06(-0.71%) |
Mar 22, 2004 | 7.804 | 7.856 | 7.764 | 7.781 | 7,339,459 | -0.04(-0.49%) |
Mar 19, 2004 | 7.956 | 7.981 | 7.804 | 7.820 | 10,110,697 | -0.12(-1.51%) |
Mar 18, 2004 | 7.776 | 7.979 | 7.762 | 7.939 | 10,845,706 | +0.16(+2.10%) |
Mar 17, 2004 | 7.748 | 7.933 | 7.744 | 7.776 | 10,851,465 | +0.04(+0.50%) |
Mar 16, 2004 | 7.753 | 7.753 | 7.660 | 7.737 | 8,786,440 | +0.00(+0.03%) |
Mar 15, 2004 | 7.804 | 7.838 | 7.717 | 7.735 | 8,235,736 | -0.07(-0.88%) |
Mar 12, 2004 | 7.691 | 7.804 | 7.655 | 7.804 | 7,690,793 | +0.13(+1.63%) |
Mar 11, 2004 | 7.770 | 7.816 | 7.654 | 7.679 | 11,230,268 | -0.13(-1.70%) |
Mar 10, 2004 | 7.992 | 7.992 | 7.784 | 7.812 | 9,292,395 | -0.16(-2.00%) |
Mar 09, 2004 | 7.956 | 7.999 | 7.947 | 7.971 | 9,956,961 | +0.00(+0.01%) |
Mar 08, 2004 | 7.965 | 8.068 | 7.959 | 7.970 | 9,147,520 | +0.03(+0.41%) |
Mar 05, 2004 | 7.851 | 7.963 | 7.838 | 7.937 | 9,586,576 | +0.09(+1.11%) |
Mar 04, 2004 | 7.871 | 7.878 | 7.804 | 7.850 | 4,905,378 | -0.02(-0.24%) |
Mar 03, 2004 | 7.849 | 7.899 | 7.764 | 7.869 | 7,310,661 | +0.02(+0.27%) |
Mar 02, 2004 | 7.900 | 7.925 | 7.828 | 7.848 | 11,534,639 | -0.12(-1.50%) |
Mar 01, 2004 | 7.848 | 7.973 | 7.839 | 7.968 | 12,286,040 | +0.20(+2.51%) |
Feb 27, 2004 | 7.770 | 7.812 | 7.742 | 7.772 | 10,166,963 | +0.00(+0.03%) |
Feb 26, 2004 | 7.725 | 7.793 | 7.723 | 7.770 | 7,579,146 | +0.01(+0.10%) |
Feb 25, 2004 | 7.776 | 7.827 | 7.754 | 7.762 | 7,142,305 | -0.02(-0.22%) |
Feb 24, 2004 | 7.748 | 7.827 | 7.742 | 7.779 | 6,800,718 | +0.01(+0.12%) |
Feb 23, 2004 | 7.714 | 7.796 | 7.714 | 7.770 | 7,844,086 | +0.08(+1.06%) |
Feb 20, 2004 | 7.764 | 7.770 | 7.663 | 7.689 | 7,735,097 | -0.03(-0.35%) |
Feb 19, 2004 | 7.722 | 7.794 | 7.705 | 7.716 | 6,976,606 | +0.02(+0.28%) |
Feb 18, 2004 | 7.776 | 7.776 | 7.691 | 7.694 | 7,133,001 | -0.13(-1.72%) |
Feb 17, 2004 | 7.781 | 7.843 | 7.769 | 7.829 | 6,926,986 | +0.08(+1.08%) |
Feb 13, 2004 | 7.720 | 7.775 | 7.663 | 7.745 | 7,952,631 | +0.04(+0.50%) |
Feb 12, 2004 | 7.698 | 7.762 | 7.656 | 7.707 | 6,852,111 | -0.00(-0.06%) |
Feb 11, 2004 | 7.538 | 7.731 | 7.527 | 7.711 | 9,452,777 | +0.17(+2.24%) |
Feb 10, 2004 | 7.469 | 7.553 | 7.446 | 7.542 | 8,754,983 | +0.07(+1.00%) |
Feb 09, 2004 | 7.454 | 7.532 | 7.424 | 7.468 | 6,312,041 | +0.02(+0.21%) |
Feb 06, 2004 | 7.341 | 7.469 | 7.341 | 7.452 | 7,879,972 | +0.08(+1.15%) |
Feb 05, 2004 | 7.392 | 7.401 | 7.293 | 7.367 | 6,651,855 | +0.00(+0.03%) |
Feb 04, 2004 | 7.429 | 7.443 | 7.349 | 7.365 | 7,526,423 | -0.06(-0.85%) |
Feb 03, 2004 | 7.443 | 7.469 | 7.386 | 7.428 | 5,777,731 | -0.06(-0.74%) |
Feb 02, 2004 | 7.436 | 7.531 | 7.403 | 7.483 | 9,058,025 | +0.05(+0.65%) |
Jan 30, 2004 | 7.520 | 7.520 | 7.413 | 7.435 | 7,292,053 | -0.08(-1.11%) |
Jan 29, 2004 | 7.513 | 7.535 | 7.434 | 7.518 | 8,400,992 | +0.03(+0.45%) |
Jan 28, 2004 | 7.613 | 7.617 | 7.460 | 7.485 | 11,558,563 | -0.16(-2.05%) |
Jan 27, 2004 | 7.652 | 7.692 | 7.634 | 7.641 | 7,817,060 | -0.02(-0.31%) |
Jan 26, 2004 | 7.584 | 7.679 | 7.543 | 7.665 | 6,188,875 | +0.06(+0.83%) |
Jan 23, 2004 | 7.606 | 7.667 | 7.561 | 7.602 | 7,467,499 | -0.00(-0.04%) |
Jan 22, 2004 | 7.669 | 7.669 | 7.561 | 7.605 | 8,240,610 | +0.02(+0.28%) |
Jan 21, 2004 | 7.513 | 7.639 | 7.512 | 7.584 | 9,490,436 | +0.07(+0.95%) |
Jan 20, 2004 | 7.349 | 7.534 | 7.349 | 7.513 | 7,537,056 | +0.16(+2.23%) |
Jan 16, 2004 | 7.324 | 7.349 | 7.257 | 7.349 | 9,539,170 | +0.04(+0.52%) |
Jan 15, 2004 | 7.465 | 7.476 | 7.307 | 7.311 | 12,084,899 | -0.15(-2.03%) |
Jan 14, 2004 | 7.426 | 7.488 | 7.376 | 7.462 | 8,537,006 | +0.03(+0.36%) |
Jan 13, 2004 | 7.418 | 7.597 | 7.418 | 7.435 | 13,159,279 | +0.02(+0.24%) |
Jan 12, 2004 | 7.403 | 7.439 | 7.384 | 7.417 | 8,433,777 | +0.03(+0.44%) |
Jan 09, 2004 | 7.341 | 7.425 | 7.336 | 7.384 | 11,766,793 | -0.04(-0.56%) |
Jan 08, 2004 | 7.307 | 7.453 | 7.307 | 7.426 | 11,263,053 | -0.04(-0.56%) |
Jan 07, 2004 | 7.448 | 7.527 | 7.364 | 7.468 | 13,450,802 | -0.04(-0.53%) |
Jan 06, 2004 | 7.533 | 7.559 | 7.485 | 7.507 | 12,274,964 | -0.08(-1.09%) |
Jan 05, 2004 | 7.458 | 7.635 | 7.455 | 7.590 | 15,293,420 | +0.20(+2.70%) |