Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.610 | 7.610 | 7.130 | 7.210 | 4,154,400 | -0.28(-3.74%) |
Mar 30, 2004 | 7.030 | 7.520 | 6.940 | 7.490 | 6,508,300 | +0.58(+8.39%) |
Mar 29, 2004 | 7.140 | 7.150 | 6.780 | 6.910 | 3,060,100 | +0.02(+0.29%) |
Mar 26, 2004 | 6.800 | 7.040 | 6.760 | 6.890 | 2,919,000 | +0.05(+0.73%) |
Mar 25, 2004 | 6.550 | 6.840 | 6.530 | 6.840 | 4,079,300 | +0.34(+5.23%) |
Mar 24, 2004 | 6.600 | 6.700 | 6.370 | 6.500 | 3,342,700 | -0.02(-0.31%) |
Mar 23, 2004 | 6.500 | 6.870 | 6.360 | 6.520 | 5,693,300 | +0.14(+2.19%) |
Mar 22, 2004 | 6.510 | 6.540 | 6.270 | 6.380 | 3,121,000 | -0.18(-2.74%) |
Mar 19, 2004 | 6.550 | 6.760 | 6.510 | 6.560 | 3,553,800 | -0.32(-4.65%) |
Mar 18, 2004 | 7.070 | 7.070 | 6.780 | 6.880 | 3,339,200 | -0.09(-1.29%) |
Mar 17, 2004 | 6.970 | 7.150 | 6.790 | 6.970 | 2,635,300 | +0.22(+3.26%) |
Mar 16, 2004 | 6.950 | 7.140 | 6.420 | 6.750 | 5,286,600 | -0.16(-2.32%) |
Mar 15, 2004 | 7.270 | 7.270 | 6.860 | 6.910 | 3,558,100 | -0.38(-5.21%) |
Mar 12, 2004 | 7.210 | 7.400 | 7.150 | 7.290 | 2,862,100 | +0.23(+3.26%) |
Mar 11, 2004 | 7.140 | 7.400 | 7.010 | 7.060 | 4,144,100 | -0.28(-3.81%) |
Mar 10, 2004 | 7.700 | 7.700 | 7.270 | 7.340 | 2,733,800 | -0.16(-2.13%) |
Mar 09, 2004 | 7.840 | 7.950 | 7.480 | 7.500 | 5,780,900 | -0.42(-5.30%) |
Mar 08, 2004 | 8.280 | 8.280 | 7.760 | 7.920 | 3,284,900 | -0.15(-1.86%) |
Mar 05, 2004 | 8.020 | 8.250 | 7.960 | 8.070 | 2,486,300 | -0.10(-1.22%) |
Mar 04, 2004 | 7.910 | 8.200 | 7.800 | 8.170 | 2,963,700 | +0.28(+3.55%) |
Mar 03, 2004 | 8.120 | 8.130 | 7.850 | 7.890 | 3,988,400 | -0.32(-3.90%) |
Mar 02, 2004 | 8.200 | 8.350 | 8.090 | 8.210 | 3,258,400 | +0.07(+0.86%) |
Mar 01, 2004 | 8.000 | 8.210 | 7.940 | 8.140 | 2,463,200 | +0.09(+1.12%) |
Feb 27, 2004 | 8.190 | 8.320 | 8.040 | 8.050 | 1,854,000 | -0.07(-0.86%) |
Feb 26, 2004 | 7.880 | 8.340 | 7.830 | 8.120 | 5,814,800 | +0.31(+3.97%) |
Feb 25, 2004 | 7.980 | 8.160 | 7.720 | 7.810 | 5,623,500 | -0.17(-2.13%) |
Feb 24, 2004 | 7.570 | 8.090 | 7.380 | 7.980 | 5,912,800 | +0.34(+4.45%) |
Feb 23, 2004 | 8.190 | 8.250 | 7.600 | 7.640 | 5,669,700 | -0.52(-6.37%) |
Feb 20, 2004 | 8.480 | 8.520 | 7.990 | 8.160 | 3,577,900 | -0.28(-3.32%) |
Feb 19, 2004 | 8.970 | 9.000 | 8.430 | 8.440 | 2,368,100 | -0.40(-4.52%) |
Feb 18, 2004 | 8.880 | 8.960 | 8.718 | 8.840 | 4,131,000 | +0.31(+3.63%) |
Feb 17, 2004 | 8.390 | 8.750 | 8.280 | 8.530 | 4,403,200 | +0.28(+3.39%) |
Feb 13, 2004 | 8.300 | 8.480 | 8.240 | 8.250 | 4,769,300 | -0.02(-0.24%) |
Feb 12, 2004 | 8.550 | 8.550 | 8.140 | 8.270 | 4,328,400 | -0.20(-2.36%) |
Feb 11, 2004 | 8.270 | 8.510 | 8.250 | 8.470 | 2,429,000 | +0.18(+2.17%) |
Feb 10, 2004 | 8.380 | 8.390 | 8.240 | 8.290 | 2,835,100 | -0.01(-0.12%) |
Feb 09, 2004 | 8.700 | 8.880 | 8.300 | 8.300 | 3,489,900 | -0.34(-3.94%) |
Feb 06, 2004 | 7.880 | 8.690 | 7.870 | 8.640 | 4,439,800 | +0.80(+10.20%) |
Feb 05, 2004 | 7.940 | 8.060 | 7.700 | 7.840 | 2,825,300 | +0.03(+0.38%) |
Feb 04, 2004 | 7.900 | 8.070 | 7.700 | 7.810 | 6,693,100 | -0.55(-6.58%) |
Feb 03, 2004 | 8.380 | 8.650 | 8.350 | 8.360 | 2,876,700 | -0.03(-0.36%) |
Feb 02, 2004 | 8.600 | 8.760 | 8.300 | 8.390 | 3,072,200 | -0.10(-1.18%) |
Jan 30, 2004 | 8.590 | 8.690 | 8.399 | 8.490 | 3,453,900 | +0.04(+0.47%) |
Jan 29, 2004 | 9.190 | 9.230 | 8.340 | 8.450 | 9,953,700 | -0.76(-8.25%) |
Jan 28, 2004 | 9.550 | 9.750 | 9.110 | 9.210 | 3,977,300 | -0.31(-3.26%) |
Jan 27, 2004 | 9.500 | 9.870 | 9.450 | 9.520 | 3,970,700 | +0.01(+0.11%) |
Jan 26, 2004 | 9.150 | 9.600 | 8.930 | 9.510 | 4,219,500 | +0.40(+4.39%) |
Jan 23, 2004 | 9.260 | 9.470 | 9.039 | 9.110 | 5,471,500 | -0.52(-5.40%) |
Jan 22, 2004 | 9.730 | 10.15 | 9.590 | 9.630 | 4,032,500 | +0.06(+0.63%) |
Jan 21, 2004 | 9.700 | 9.880 | 9.514 | 9.570 | 3,912,200 | -0.33(-3.33%) |
Jan 20, 2004 | 10.30 | 10.59 | 9.850 | 9.900 | 9,011,400 | -0.30(-2.94%) |
Jan 16, 2004 | 9.800 | 10.60 | 9.680 | 10.20 | 9,045,600 | +0.76(+8.05%) |
Jan 15, 2004 | 8.690 | 9.720 | 8.660 | 9.440 | 7,093,519 | +0.49(+5.47%) |
Jan 14, 2004 | 9.100 | 9.170 | 8.800 | 8.950 | 3,351,359 | -0.09(-1.00%) |
Jan 13, 2004 | 9.000 | 9.550 | 8.930 | 9.040 | 6,459,294 | +0.10(+1.12%) |
Jan 12, 2004 | 8.640 | 9.000 | 8.560 | 8.940 | 5,305,453 | +0.39(+4.56%) |
Jan 09, 2004 | 8.440 | 8.990 | 8.400 | 8.550 | 6,800,514 | -0.10(-1.16%) |
Jan 08, 2004 | 8.120 | 8.660 | 8.050 | 8.650 | 7,701,699 | +0.82(+10.47%) |
Jan 07, 2004 | 7.840 | 7.970 | 7.700 | 7.830 | 2,075,659 | -0.05(-0.63%) |
Jan 06, 2004 | 7.790 | 7.950 | 7.630 | 7.880 | 3,058,800 | +0.06(+0.77%) |
Jan 05, 2004 | 7.790 | 7.970 | 7.530 | 7.820 | 4,635,000 | +0.51(+6.98%) |