Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.750 | 7.000 | 6.500 | 6.630 | 1,620,300 | +0.15(+2.31%) |
Mar 30, 2004 | 6.400 | 6.500 | 6.290 | 6.480 | 1,228,800 | +0.09(+1.41%) |
Mar 29, 2004 | 6.220 | 6.400 | 6.200 | 6.390 | 1,552,100 | +0.20(+3.23%) |
Mar 26, 2004 | 6.400 | 6.490 | 6.160 | 6.190 | 1,851,000 | -0.18(-2.83%) |
Mar 25, 2004 | 6.250 | 6.450 | 6.250 | 6.370 | 1,987,800 | +0.15(+2.41%) |
Mar 24, 2004 | 6.300 | 6.390 | 6.180 | 6.220 | 639,400 | -0.07(-1.11%) |
Mar 23, 2004 | 6.300 | 6.400 | 6.140 | 6.290 | 745,800 | +0.12(+1.94%) |
Mar 22, 2004 | 6.290 | 6.350 | 6.060 | 6.170 | 1,265,700 | -0.20(-3.14%) |
Mar 19, 2004 | 6.420 | 6.500 | 6.300 | 6.370 | 802,900 | +0.01(+0.16%) |
Mar 18, 2004 | 6.600 | 6.620 | 6.290 | 6.360 | 1,426,100 | -0.25(-3.78%) |
Mar 17, 2004 | 6.496 | 6.640 | 6.450 | 6.610 | 1,018,700 | +0.16(+2.48%) |
Mar 16, 2004 | 6.620 | 6.730 | 6.140 | 6.450 | 2,039,500 | -0.08(-1.23%) |
Mar 15, 2004 | 6.800 | 6.850 | 6.420 | 6.530 | 941,400 | -0.27(-3.97%) |
Mar 12, 2004 | 6.850 | 6.950 | 6.700 | 6.800 | 1,031,700 | +0.10(+1.49%) |
Mar 11, 2004 | 6.530 | 6.940 | 6.420 | 6.700 | 1,693,900 | +0.04(+0.60%) |
Mar 10, 2004 | 6.940 | 7.000 | 6.550 | 6.660 | 1,630,800 | -0.25(-3.62%) |
Mar 09, 2004 | 7.200 | 7.210 | 6.820 | 6.910 | 1,361,000 | -0.09(-1.29%) |
Mar 08, 2004 | 7.200 | 7.320 | 6.960 | 7.000 | 1,508,000 | -0.17(-2.37%) |
Mar 05, 2004 | 7.200 | 7.360 | 7.120 | 7.170 | 1,714,200 | -0.06(-0.83%) |
Mar 04, 2004 | 7.196 | 7.280 | 7.130 | 7.230 | 1,248,200 | +0.11(+1.54%) |
Mar 03, 2004 | 7.140 | 7.180 | 6.900 | 7.120 | 2,078,300 | +0.09(+1.28%) |
Mar 02, 2004 | 7.310 | 7.370 | 6.980 | 7.030 | 4,202,100 | -0.29(-3.96%) |
Mar 01, 2004 | 7.390 | 7.500 | 7.280 | 7.320 | 1,631,700 | -0.09(-1.21%) |
Feb 27, 2004 | 7.420 | 7.520 | 7.280 | 7.410 | 2,272,200 | +0.13(+1.79%) |
Feb 26, 2004 | 7.360 | 7.530 | 7.020 | 7.280 | 5,599,200 | -0.67(-8.43%) |
Feb 25, 2004 | 7.890 | 8.000 | 7.800 | 7.950 | 822,300 | +0.11(+1.40%) |
Feb 24, 2004 | 7.740 | 7.980 | 7.690 | 7.840 | 1,807,400 | +0.08(+1.03%) |
Feb 23, 2004 | 8.050 | 8.200 | 7.620 | 7.760 | 2,519,800 | -0.33(-4.08%) |
Feb 20, 2004 | 8.136 | 8.200 | 7.850 | 8.090 | 1,626,600 | +0.08(+1.00%) |
Feb 19, 2004 | 8.260 | 8.300 | 7.990 | 8.010 | 1,076,400 | -0.13(-1.60%) |
Feb 18, 2004 | 8.170 | 8.250 | 8.050 | 8.140 | 1,292,600 | +0.06(+0.74%) |
Feb 17, 2004 | 8.054 | 8.120 | 7.950 | 8.080 | 1,173,600 | +0.17(+2.15%) |
Feb 13, 2004 | 8.090 | 8.140 | 7.900 | 7.910 | 1,942,500 | -0.09(-1.12%) |
Feb 12, 2004 | 8.340 | 8.340 | 8.000 | 8.000 | 1,539,300 | -0.17(-2.08%) |
Feb 11, 2004 | 8.490 | 8.490 | 8.150 | 8.170 | 1,892,200 | -0.15(-1.80%) |
Feb 10, 2004 | 7.990 | 8.350 | 7.900 | 8.320 | 2,527,900 | +0.30(+3.74%) |
Feb 09, 2004 | 8.040 | 8.150 | 7.850 | 8.020 | 4,242,900 | +0.20(+2.56%) |
Feb 06, 2004 | 7.570 | 8.000 | 7.280 | 7.820 | 7,323,700 | +0.93(+13.50%) |
Feb 05, 2004 | 6.940 | 7.180 | 6.790 | 6.890 | 5,172,600 | +0.07(+1.03%) |
Feb 04, 2004 | 7.210 | 7.220 | 6.800 | 6.820 | 3,661,600 | -0.42(-5.80%) |
Feb 03, 2004 | 7.670 | 7.670 | 7.210 | 7.240 | 2,248,200 | -0.36(-4.74%) |
Feb 02, 2004 | 7.860 | 7.970 | 7.510 | 7.600 | 3,233,800 | -0.15(-1.94%) |
Jan 30, 2004 | 8.150 | 8.150 | 7.630 | 7.750 | 5,568,000 | +0.00(+0.00%) |
Jan 29, 2004 | 9.610 | 9.650 | 7.420 | 7.750 | 12,672,400 | -3.61(-31.78%) |
Jan 27, 2004 | 11.47 | 11.53 | 11.07 | 11.36 | 1,015,900 | -0.14(-1.22%) |
Jan 26, 2004 | 11.01 | 11.50 | 10.94 | 11.50 | 867,600 | +0.38(+3.42%) |
Jan 23, 2004 | 11.01 | 11.18 | 10.98 | 11.12 | 577,900 | +0.12(+1.09%) |
Jan 22, 2004 | 11.02 | 11.19 | 10.86 | 11.00 | 831,000 | -0.01(-0.09%) |
Jan 21, 2004 | 11.29 | 11.33 | 10.40 | 11.01 | 1,470,200 | -0.30(-2.65%) |
Jan 20, 2004 | 11.68 | 11.74 | 11.19 | 11.31 | 1,340,600 | -0.27(-2.33%) |
Jan 16, 2004 | 11.18 | 11.72 | 11.17 | 11.58 | 1,128,700 | +0.38(+3.39%) |
Jan 15, 2004 | 11.35 | 11.39 | 11.14 | 11.20 | 708,431 | -0.20(-1.75%) |
Jan 14, 2004 | 11.48 | 11.50 | 11.23 | 11.40 | 676,623 | -0.07(-0.61%) |
Jan 13, 2004 | 11.29 | 11.75 | 11.10 | 11.47 | 1,781,461 | +0.19(+1.68%) |
Jan 12, 2004 | 11.13 | 11.35 | 11.08 | 11.28 | 788,290 | +0.15(+1.35%) |
Jan 09, 2004 | 10.98 | 11.39 | 10.91 | 11.13 | 1,330,824 | +0.12(+1.09%) |
Jan 08, 2004 | 11.10 | 11.40 | 10.96 | 11.01 | 1,391,052 | -0.04(-0.36%) |
Jan 07, 2004 | 11.17 | 11.18 | 10.55 | 11.05 | 2,747,852 | -0.15(-1.34%) |
Jan 06, 2004 | 10.37 | 11.31 | 10.34 | 11.20 | 3,875,800 | +0.86(+8.32%) |
Jan 05, 2004 | 10.10 | 10.46 | 10.07 | 10.34 | 1,691,300 | +0.30(+2.99%) |