Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.195 | 8.195 | 8.032 | 8.169 | 3,112,566 | +0.00(+0.04%) |
Mar 30, 2004 | 8.130 | 8.224 | 8.076 | 8.166 | 1,626,297 | +0.06(+0.71%) |
Mar 29, 2004 | 7.938 | 8.145 | 7.913 | 8.108 | 1,768,960 | +0.20(+2.59%) |
Mar 26, 2004 | 7.922 | 7.967 | 7.878 | 7.903 | 1,353,161 | -0.01(-0.08%) |
Mar 25, 2004 | 7.805 | 7.967 | 7.805 | 7.910 | 1,478,362 | +0.08(+1.01%) |
Mar 24, 2004 | 7.831 | 7.865 | 7.715 | 7.831 | 1,987,403 | +0.00(+0.00%) |
Mar 23, 2004 | 7.875 | 7.920 | 7.784 | 7.831 | 1,356,785 | -0.02(-0.25%) |
Mar 22, 2004 | 8.026 | 8.063 | 7.749 | 7.850 | 2,450,977 | -0.20(-2.43%) |
Mar 19, 2004 | 7.999 | 8.175 | 7.943 | 8.046 | 2,596,935 | -0.02(-0.19%) |
Mar 18, 2004 | 8.149 | 8.157 | 7.944 | 8.061 | 2,565,964 | -0.10(-1.23%) |
Mar 17, 2004 | 8.164 | 8.202 | 8.039 | 8.161 | 1,717,232 | +0.15(+1.93%) |
Mar 16, 2004 | 7.973 | 8.155 | 7.952 | 8.007 | 2,654,264 | +0.04(+0.51%) |
Mar 15, 2004 | 8.161 | 8.164 | 7.911 | 7.966 | 1,704,383 | -0.17(-2.11%) |
Mar 12, 2004 | 8.026 | 8.140 | 8.008 | 8.137 | 2,566,953 | +0.12(+1.51%) |
Mar 11, 2004 | 8.202 | 8.331 | 8.011 | 8.016 | 4,271,666 | -0.27(-3.22%) |
Mar 10, 2004 | 8.360 | 8.442 | 8.213 | 8.283 | 3,934,611 | -0.11(-1.27%) |
Mar 09, 2004 | 8.377 | 8.397 | 8.315 | 8.389 | 2,363,007 | +0.01(+0.16%) |
Mar 08, 2004 | 8.465 | 8.548 | 8.331 | 8.375 | 2,126,772 | -0.09(-1.06%) |
Mar 05, 2004 | 8.342 | 8.639 | 8.339 | 8.465 | 4,768,187 | +0.09(+1.09%) |
Mar 04, 2004 | 8.287 | 8.451 | 8.284 | 8.374 | 3,302,016 | +0.06(+0.73%) |
Mar 03, 2004 | 8.195 | 8.315 | 8.117 | 8.313 | 2,200,904 | +0.10(+1.26%) |
Mar 02, 2004 | 8.114 | 8.246 | 8.090 | 8.210 | 2,895,771 | +0.11(+1.31%) |
Mar 01, 2004 | 7.996 | 8.104 | 7.946 | 8.104 | 2,184,101 | +0.12(+1.54%) |
Feb 27, 2004 | 7.846 | 7.996 | 7.841 | 7.981 | 2,399,579 | +0.14(+1.72%) |
Feb 26, 2004 | 7.767 | 7.878 | 7.711 | 7.846 | 1,673,412 | +0.07(+0.94%) |
Feb 25, 2004 | 7.746 | 7.808 | 7.686 | 7.773 | 1,492,200 | +0.05(+0.71%) |
Feb 24, 2004 | 7.729 | 7.785 | 7.635 | 7.718 | 2,161,367 | -0.01(-0.16%) |
Feb 23, 2004 | 7.768 | 7.806 | 7.724 | 7.730 | 2,142,916 | -0.02(-0.25%) |
Feb 20, 2004 | 7.831 | 7.847 | 7.694 | 7.750 | 2,889,840 | -0.12(-1.54%) |
Feb 19, 2004 | 8.051 | 8.081 | 7.869 | 7.872 | 1,835,514 | -0.15(-1.82%) |
Feb 18, 2004 | 8.005 | 8.058 | 7.957 | 8.017 | 2,012,114 | -0.01(-0.13%) |
Feb 17, 2004 | 7.958 | 8.067 | 7.946 | 8.028 | 1,922,496 | +0.08(+1.03%) |
Feb 13, 2004 | 8.045 | 8.060 | 7.910 | 7.946 | 1,485,610 | -0.02(-0.27%) |
Feb 12, 2004 | 7.998 | 8.058 | 7.926 | 7.967 | 2,005,524 | -0.12(-1.46%) |
Feb 11, 2004 | 7.815 | 8.089 | 7.791 | 8.086 | 3,784,369 | +0.30(+3.82%) |
Feb 10, 2004 | 7.850 | 7.864 | 7.724 | 7.788 | 3,274,339 | -0.05(-0.68%) |
Feb 09, 2004 | 7.922 | 7.988 | 7.840 | 7.841 | 2,122,489 | +0.04(+0.53%) |
Feb 06, 2004 | 7.614 | 7.806 | 7.608 | 7.800 | 1,902,398 | +0.16(+2.13%) |
Feb 05, 2004 | 7.809 | 7.809 | 7.592 | 7.638 | 3,232,496 | -0.07(-0.85%) |
Feb 04, 2004 | 7.967 | 7.967 | 7.670 | 7.703 | 3,949,108 | -0.26(-3.30%) |
Feb 03, 2004 | 8.076 | 8.096 | 7.926 | 7.966 | 3,151,445 | +0.06(+0.75%) |
Feb 02, 2004 | 7.878 | 8.069 | 7.834 | 7.906 | 2,962,654 | -0.01(-0.11%) |
Jan 30, 2004 | 7.928 | 7.967 | 7.832 | 7.916 | 3,076,653 | -0.09(-1.12%) |
Jan 29, 2004 | 7.733 | 8.005 | 7.732 | 8.005 | 4,163,268 | +0.20(+2.59%) |
Jan 28, 2004 | 8.001 | 8.081 | 7.788 | 7.803 | 2,675,680 | -0.21(-2.63%) |
Jan 27, 2004 | 8.146 | 8.146 | 7.973 | 8.014 | 1,985,097 | -0.13(-1.60%) |
Jan 26, 2004 | 8.093 | 8.145 | 8.004 | 8.145 | 1,844,740 | +0.06(+0.71%) |
Jan 23, 2004 | 8.070 | 8.131 | 8.019 | 8.087 | 2,233,522 | +0.01(+0.13%) |
Jan 22, 2004 | 8.157 | 8.204 | 8.031 | 8.076 | 4,152,395 | -0.06(-0.73%) |
Jan 21, 2004 | 7.935 | 8.158 | 7.825 | 8.136 | 3,767,237 | +0.21(+2.60%) |
Jan 20, 2004 | 7.802 | 7.935 | 7.794 | 7.929 | 2,315,562 | +0.12(+1.59%) |
Jan 16, 2004 | 7.746 | 7.814 | 7.732 | 7.805 | 1,844,081 | +0.07(+0.88%) |
Jan 15, 2004 | 7.673 | 7.765 | 7.650 | 7.737 | 2,770,013 | +0.07(+0.97%) |
Jan 14, 2004 | 7.582 | 7.662 | 7.477 | 7.662 | 2,052,531 | +0.18(+2.41%) |
Jan 13, 2004 | 7.462 | 7.512 | 7.428 | 7.482 | 2,125,688 | +0.03(+0.47%) |
Jan 12, 2004 | 7.431 | 7.462 | 7.331 | 7.447 | 1,744,233 | +0.02(+0.27%) |
Jan 09, 2004 | 7.495 | 7.550 | 7.413 | 7.427 | 2,598,530 | -0.11(-1.45%) |
Jan 08, 2004 | 7.391 | 7.576 | 7.384 | 7.536 | 1,982,909 | +0.14(+1.91%) |
Jan 07, 2004 | 7.375 | 7.425 | 7.283 | 7.395 | 2,555,224 | +0.05(+0.68%) |
Jan 06, 2004 | 7.375 | 7.466 | 7.298 | 7.345 | 2,214,083 | -0.02(-0.29%) |
Jan 05, 2004 | 7.334 | 7.475 | 7.322 | 7.366 | 3,958,333 | +0.02(+0.31%) |