Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.199 | 8.199 | 8.037 | 8.174 | 3,110,791 | +0.00(+0.04%) |
Mar 30, 2004 | 8.134 | 8.228 | 8.081 | 8.171 | 1,625,369 | +0.06(+0.71%) |
Mar 29, 2004 | 7.943 | 8.149 | 7.917 | 8.113 | 1,767,951 | +0.20(+2.59%) |
Mar 26, 2004 | 7.926 | 7.972 | 7.882 | 7.908 | 1,352,389 | -0.01(-0.08%) |
Mar 25, 2004 | 7.809 | 7.972 | 7.809 | 7.914 | 1,477,518 | +0.08(+1.01%) |
Mar 24, 2004 | 7.835 | 7.870 | 7.720 | 7.835 | 1,986,270 | +0.00(+0.00%) |
Mar 23, 2004 | 7.879 | 7.925 | 7.788 | 7.835 | 1,356,011 | -0.02(-0.25%) |
Mar 22, 2004 | 8.031 | 8.067 | 7.753 | 7.855 | 2,449,579 | -0.20(-2.43%) |
Mar 19, 2004 | 8.004 | 8.180 | 7.947 | 8.051 | 2,595,454 | -0.02(-0.19%) |
Mar 18, 2004 | 8.154 | 8.162 | 7.949 | 8.066 | 2,564,501 | -0.10(-1.23%) |
Mar 17, 2004 | 8.169 | 8.207 | 8.043 | 8.166 | 1,716,253 | +0.15(+1.93%) |
Mar 16, 2004 | 7.978 | 8.160 | 7.957 | 8.011 | 2,652,750 | +0.04(+0.51%) |
Mar 15, 2004 | 8.166 | 8.169 | 7.916 | 7.970 | 1,703,410 | -0.17(-2.11%) |
Mar 12, 2004 | 8.031 | 8.145 | 8.013 | 8.142 | 2,565,489 | +0.12(+1.51%) |
Mar 11, 2004 | 8.207 | 8.336 | 8.016 | 8.020 | 4,269,229 | -0.27(-3.22%) |
Mar 10, 2004 | 8.365 | 8.447 | 8.218 | 8.288 | 3,932,366 | -0.11(-1.27%) |
Mar 09, 2004 | 8.382 | 8.401 | 8.319 | 8.394 | 2,361,659 | +0.01(+0.16%) |
Mar 08, 2004 | 8.470 | 8.553 | 8.336 | 8.380 | 2,125,559 | -0.09(-1.06%) |
Mar 05, 2004 | 8.347 | 8.644 | 8.344 | 8.470 | 4,765,467 | +0.09(+1.09%) |
Mar 04, 2004 | 8.292 | 8.456 | 8.289 | 8.379 | 3,300,132 | +0.06(+0.73%) |
Mar 03, 2004 | 8.199 | 8.319 | 8.122 | 8.318 | 2,199,649 | +0.10(+1.26%) |
Mar 02, 2004 | 8.119 | 8.251 | 8.095 | 8.215 | 2,894,119 | +0.11(+1.31%) |
Mar 01, 2004 | 8.001 | 8.108 | 7.950 | 8.108 | 2,182,855 | +0.12(+1.54%) |
Feb 27, 2004 | 7.850 | 8.001 | 7.846 | 7.985 | 2,398,210 | +0.14(+1.72%) |
Feb 26, 2004 | 7.771 | 7.882 | 7.715 | 7.850 | 1,672,457 | +0.07(+0.94%) |
Feb 25, 2004 | 7.750 | 7.812 | 7.691 | 7.777 | 1,491,348 | +0.05(+0.71%) |
Feb 24, 2004 | 7.733 | 7.790 | 7.639 | 7.723 | 2,160,134 | -0.01(-0.16%) |
Feb 23, 2004 | 7.773 | 7.811 | 7.729 | 7.735 | 2,141,694 | -0.02(-0.25%) |
Feb 20, 2004 | 7.835 | 7.852 | 7.698 | 7.755 | 2,888,192 | -0.12(-1.54%) |
Feb 19, 2004 | 8.055 | 8.086 | 7.873 | 7.876 | 1,834,467 | -0.15(-1.82%) |
Feb 18, 2004 | 8.010 | 8.063 | 7.961 | 8.022 | 2,010,966 | -0.01(-0.13%) |
Feb 17, 2004 | 7.963 | 8.072 | 7.950 | 8.032 | 1,921,400 | +0.08(+1.03%) |
Feb 13, 2004 | 8.049 | 8.064 | 7.914 | 7.950 | 1,484,763 | -0.02(-0.27%) |
Feb 12, 2004 | 8.002 | 8.063 | 7.931 | 7.972 | 2,004,380 | -0.12(-1.46%) |
Feb 11, 2004 | 7.820 | 8.093 | 7.796 | 8.090 | 3,782,211 | +0.30(+3.82%) |
Feb 10, 2004 | 7.855 | 7.868 | 7.729 | 7.793 | 3,272,472 | -0.05(-0.68%) |
Feb 09, 2004 | 7.926 | 7.993 | 7.844 | 7.846 | 2,121,278 | +0.04(+0.53%) |
Feb 06, 2004 | 7.618 | 7.811 | 7.612 | 7.805 | 1,901,313 | +0.16(+2.13%) |
Feb 05, 2004 | 7.814 | 7.814 | 7.597 | 7.642 | 3,230,652 | -0.07(-0.85%) |
Feb 04, 2004 | 7.972 | 7.972 | 7.674 | 7.708 | 3,946,855 | -0.26(-3.30%) |
Feb 03, 2004 | 8.081 | 8.101 | 7.930 | 7.970 | 3,149,647 | +0.06(+0.75%) |
Feb 02, 2004 | 7.882 | 8.073 | 7.838 | 7.911 | 2,960,964 | -0.01(-0.12%) |
Jan 30, 2004 | 7.932 | 7.972 | 7.837 | 7.920 | 3,074,898 | -0.09(-1.12%) |
Jan 29, 2004 | 7.738 | 8.010 | 7.736 | 8.010 | 4,160,893 | +0.20(+2.59%) |
Jan 28, 2004 | 8.005 | 8.086 | 7.793 | 7.808 | 2,674,154 | -0.21(-2.63%) |
Jan 27, 2004 | 8.151 | 8.151 | 7.978 | 8.019 | 1,983,965 | -0.13(-1.60%) |
Jan 26, 2004 | 8.098 | 8.149 | 8.008 | 8.149 | 1,843,687 | +0.06(+0.71%) |
Jan 23, 2004 | 8.075 | 8.136 | 8.024 | 8.092 | 2,232,248 | +0.01(+0.13%) |
Jan 22, 2004 | 8.162 | 8.209 | 8.036 | 8.081 | 4,150,026 | -0.06(-0.73%) |
Jan 21, 2004 | 7.940 | 8.163 | 7.829 | 8.140 | 3,765,088 | +0.21(+2.60%) |
Jan 20, 2004 | 7.806 | 7.940 | 7.799 | 7.934 | 2,314,241 | +0.12(+1.59%) |
Jan 16, 2004 | 7.750 | 7.818 | 7.736 | 7.809 | 1,843,029 | +0.07(+0.88%) |
Jan 15, 2004 | 7.677 | 7.770 | 7.654 | 7.741 | 2,768,433 | +0.07(+0.97%) |
Jan 14, 2004 | 7.586 | 7.667 | 7.481 | 7.667 | 2,051,360 | +0.18(+2.41%) |
Jan 13, 2004 | 7.466 | 7.516 | 7.433 | 7.486 | 2,124,475 | +0.03(+0.47%) |
Jan 12, 2004 | 7.436 | 7.466 | 7.336 | 7.451 | 1,743,238 | +0.02(+0.27%) |
Jan 09, 2004 | 7.500 | 7.554 | 7.418 | 7.431 | 2,597,048 | -0.11(-1.45%) |
Jan 08, 2004 | 7.395 | 7.580 | 7.389 | 7.540 | 1,981,778 | +0.14(+1.91%) |
Jan 07, 2004 | 7.380 | 7.430 | 7.287 | 7.399 | 2,553,766 | +0.05(+0.68%) |
Jan 06, 2004 | 7.380 | 7.471 | 7.302 | 7.349 | 2,212,820 | -0.02(-0.29%) |
Jan 05, 2004 | 7.339 | 7.480 | 7.326 | 7.370 | 3,956,075 | +0.02(+0.31%) |