Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.42 | 16.65 | 16.35 | 16.61 | 531,034 | +0.21(+1.29%) |
Mar 30, 2004 | 16.10 | 16.46 | 15.98 | 16.40 | 730,480 | +0.12(+0.76%) |
Mar 29, 2004 | 16.10 | 16.41 | 16.05 | 16.27 | 419,137 | +0.22(+1.39%) |
Mar 26, 2004 | 15.94 | 16.12 | 15.94 | 16.05 | 242,672 | +0.08(+0.48%) |
Mar 25, 2004 | 15.72 | 16.06 | 15.68 | 15.97 | 445,128 | +0.32(+2.05%) |
Mar 24, 2004 | 15.74 | 15.87 | 15.59 | 15.65 | 528,298 | -0.02(-0.12%) |
Mar 23, 2004 | 15.75 | 15.80 | 15.52 | 15.67 | 434,458 | +0.11(+0.73%) |
Mar 22, 2004 | 15.72 | 15.72 | 15.56 | 15.56 | 782,462 | -0.25(-1.57%) |
Mar 19, 2004 | 15.75 | 15.90 | 15.62 | 15.80 | 520,911 | +0.01(+0.09%) |
Mar 18, 2004 | 15.72 | 15.82 | 15.57 | 15.79 | 684,791 | -0.17(-1.08%) |
Mar 17, 2004 | 15.38 | 15.98 | 15.38 | 15.96 | 1,093,258 | +0.82(+5.43%) |
Mar 16, 2004 | 15.14 | 15.31 | 15.08 | 15.14 | 593,686 | +0.10(+0.63%) |
Mar 15, 2004 | 15.40 | 15.42 | 15.01 | 15.04 | 487,807 | -0.44(-2.86%) |
Mar 12, 2004 | 15.39 | 15.53 | 15.21 | 15.49 | 371,532 | +0.34(+2.24%) |
Mar 11, 2004 | 15.44 | 15.44 | 15.14 | 15.15 | 836,632 | -0.29(-1.85%) |
Mar 10, 2004 | 15.86 | 15.94 | 15.43 | 15.43 | 814,472 | -0.38(-2.43%) |
Mar 09, 2004 | 15.87 | 15.92 | 15.79 | 15.82 | 926,369 | +7.81(+97.58%) |
Mar 08, 2004 | 8.028 | 8.085 | 7.986 | 8.005 | 676,857 | -0.05(-0.61%) |
Mar 05, 2004 | 7.964 | 8.058 | 7.922 | 8.054 | 425,156 | +0.07(+0.85%) |
Mar 04, 2004 | 7.921 | 7.988 | 7.856 | 7.986 | 304,777 | +0.04(+0.54%) |
Mar 03, 2004 | 7.959 | 7.997 | 7.905 | 7.944 | 333,230 | -0.02(-0.25%) |
Mar 02, 2004 | 7.915 | 8.014 | 7.915 | 7.964 | 723,914 | +0.04(+0.57%) |
Mar 01, 2004 | 7.757 | 7.920 | 7.749 | 7.919 | 1,079,031 | +0.18(+2.33%) |
Feb 27, 2004 | 7.731 | 7.785 | 7.712 | 7.739 | 819,670 | +0.01(+0.11%) |
Feb 26, 2004 | 7.676 | 7.731 | 7.654 | 7.731 | 813,104 | +0.10(+1.27%) |
Feb 25, 2004 | 7.566 | 7.674 | 7.563 | 7.634 | 1,347,148 | +0.09(+1.20%) |
Feb 24, 2004 | 7.438 | 7.609 | 7.438 | 7.543 | 1,284,223 | +0.13(+1.73%) |
Feb 23, 2004 | 7.573 | 7.573 | 7.319 | 7.415 | 776,443 | -0.14(-1.79%) |
Feb 20, 2004 | 7.537 | 7.598 | 7.495 | 7.551 | 572,893 | +0.03(+0.40%) |
Feb 19, 2004 | 7.635 | 7.658 | 7.519 | 7.520 | 623,781 | -0.10(-1.34%) |
Feb 18, 2004 | 7.709 | 7.718 | 7.623 | 7.623 | 704,763 | -0.04(-0.52%) |
Feb 17, 2004 | 7.676 | 7.706 | 7.633 | 7.663 | 727,744 | +0.08(+1.04%) |
Feb 13, 2004 | 7.679 | 7.712 | 7.562 | 7.584 | 648,404 | -0.09(-1.12%) |
Feb 12, 2004 | 7.689 | 7.709 | 7.639 | 7.670 | 596,969 | -0.02(-0.24%) |
Feb 11, 2004 | 7.712 | 7.739 | 7.666 | 7.689 | 954,822 | -0.03(-0.43%) |
Feb 10, 2004 | 7.683 | 7.721 | 7.636 | 7.721 | 689,989 | +0.04(+0.50%) |
Feb 09, 2004 | 7.639 | 7.694 | 7.631 | 7.683 | 981,634 | +0.08(+1.00%) |
Feb 06, 2004 | 7.568 | 7.626 | 7.534 | 7.607 | 633,630 | +0.06(+0.76%) |
Feb 05, 2004 | 7.531 | 7.591 | 7.523 | 7.550 | 1,021,578 | +0.10(+1.29%) |
Feb 04, 2004 | 7.545 | 7.556 | 7.454 | 7.454 | 1,089,975 | -0.09(-1.20%) |
Feb 03, 2004 | 7.310 | 7.567 | 7.307 | 7.544 | 2,357,783 | +0.23(+3.20%) |
Feb 02, 2004 | 7.584 | 7.618 | 7.182 | 7.310 | 4,380,147 | -0.27(-3.52%) |
Jan 30, 2004 | 7.616 | 7.628 | 7.518 | 7.577 | 1,182,995 | -0.05(-0.69%) |
Jan 29, 2004 | 7.493 | 7.714 | 7.493 | 7.630 | 3,265,549 | +0.15(+2.00%) |
Jan 28, 2004 | 7.831 | 7.831 | 7.474 | 7.480 | 1,396,394 | -0.34(-4.34%) |
Jan 27, 2004 | 7.859 | 7.931 | 7.813 | 7.819 | 1,353,714 | -0.04(-0.51%) |
Jan 26, 2004 | 7.913 | 7.913 | 7.812 | 7.859 | 1,112,409 | -0.03(-0.39%) |
Jan 23, 2004 | 8.022 | 8.082 | 7.848 | 7.891 | 1,665,057 | -0.13(-1.65%) |
Jan 22, 2004 | 7.869 | 8.114 | 7.790 | 8.023 | 1,905,815 | +0.17(+2.20%) |
Jan 21, 2004 | 7.868 | 7.887 | 7.810 | 7.850 | 1,441,262 | -0.03(-0.34%) |
Jan 20, 2004 | 7.968 | 7.988 | 7.870 | 7.877 | 1,762,455 | -0.09(-1.15%) |
Jan 16, 2004 | 8.105 | 8.244 | 7.965 | 7.968 | 1,420,470 | -0.14(-1.68%) |
Jan 15, 2004 | 8.240 | 8.240 | 8.067 | 8.104 | 847,576 | -0.15(-1.86%) |
Jan 14, 2004 | 8.187 | 8.358 | 8.187 | 8.258 | 706,951 | +0.06(+0.75%) |
Jan 13, 2004 | 7.968 | 8.197 | 7.968 | 8.197 | 1,021,031 | +0.24(+2.99%) |
Jan 12, 2004 | 7.944 | 7.977 | 7.937 | 7.959 | 582,742 | +0.02(+0.30%) |
Jan 09, 2004 | 7.913 | 7.996 | 7.913 | 7.935 | 494,647 | -0.02(-0.30%) |
Jan 08, 2004 | 8.030 | 8.030 | 7.957 | 7.959 | 321,192 | -0.08(-0.98%) |
Jan 07, 2004 | 7.968 | 8.050 | 7.968 | 8.038 | 326,664 | +0.06(+0.76%) |
Jan 06, 2004 | 8.041 | 8.041 | 7.975 | 7.977 | 478,779 | -0.08(-0.96%) |
Jan 05, 2004 | 7.927 | 8.084 | 7.927 | 8.055 | 660,441 | +0.13(+1.61%) |