Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.234 | 8.234 | 8.234 | 8.234 | 1,748 | +0.04(+0.52%) |
Mar 30, 2004 | 8.192 | 8.192 | 8.192 | 8.192 | 2,914 | -0.02(-0.21%) |
Mar 29, 2004 | 8.234 | 8.663 | 8.149 | 8.209 | 33,809 | +0.10(+1.27%) |
Mar 26, 2004 | 7.891 | 8.106 | 7.891 | 8.106 | 6,995 | +0.21(+2.72%) |
Mar 25, 2004 | 7.891 | 7.891 | 7.891 | 7.891 | 5,246 | +0.09(+1.10%) |
Mar 24, 2004 | 7.720 | 7.900 | 7.720 | 7.806 | 1,748 | +0.09(+1.11%) |
Mar 23, 2004 | 7.720 | 7.720 | 7.720 | 7.720 | 1,165 | +0.09(+1.12%) |
Mar 22, 2004 | 7.814 | 7.814 | 7.634 | 7.634 | 2,331 | -0.09(-1.11%) |
Mar 19, 2004 | 8.063 | 8.063 | 7.617 | 7.720 | 7,577 | -0.17(-2.17%) |
Mar 18, 2004 | 7.891 | 7.891 | 7.891 | 7.891 | 1,165 | +0.17(+2.22%) |
Mar 17, 2004 | 7.977 | 7.994 | 7.720 | 7.720 | 17,487 | -0.30(-3.72%) |
Mar 16, 2004 | 8.018 | 8.018 | 8.018 | 8.018 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 8.018 | 8.018 | 8.018 | 8.018 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 8.018 | 8.018 | 8.018 | 8.018 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 8.012 | 8.018 | 8.011 | 8.018 | 1,748 | +0.02(+0.22%) |
Mar 10, 2004 | 8.020 | 8.238 | 7.986 | 8.001 | 2,914 | +0.00(+0.02%) |
Mar 09, 2004 | 8.320 | 8.320 | 7.999 | 7.999 | 3,497 | +0.02(+0.21%) |
Mar 08, 2004 | 8.149 | 8.320 | 7.983 | 7.983 | 4,080 | -0.34(-4.06%) |
Mar 05, 2004 | 8.320 | 8.320 | 8.320 | 8.320 | 1,165 | +0.09(+1.04%) |
Mar 04, 2004 | 8.234 | 8.234 | 8.234 | 8.234 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 8.150 | 8.234 | 8.150 | 8.234 | 3,497 | -0.03(-0.31%) |
Mar 02, 2004 | 8.220 | 8.260 | 8.220 | 8.260 | 1,748 | +0.03(+0.31%) |
Mar 01, 2004 | 8.234 | 8.234 | 8.234 | 8.234 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 8.234 | 8.234 | 8.217 | 8.234 | 4,663 | +0.14(+1.76%) |
Feb 26, 2004 | 8.092 | 8.092 | 8.087 | 8.092 | 1,748 | -0.01(-0.17%) |
Feb 25, 2004 | 8.216 | 8.226 | 8.106 | 8.106 | 14,572 | +0.30(+3.85%) |
Feb 24, 2004 | 8.234 | 8.234 | 7.703 | 7.806 | 26,814 | -0.43(-5.21%) |
Feb 23, 2004 | 8.363 | 8.363 | 8.234 | 8.234 | 1,165 | -0.13(-1.54%) |
Feb 20, 2004 | 8.363 | 8.363 | 8.363 | 8.363 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 8.363 | 8.363 | 8.363 | 8.363 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 8.363 | 8.363 | 8.363 | 8.363 | 1,165 | -0.04(-0.51%) |
Feb 17, 2004 | 8.277 | 8.406 | 8.277 | 8.406 | 1,748 | +0.13(+1.55%) |
Feb 13, 2004 | 8.277 | 8.277 | 8.277 | 8.277 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 8.277 | 8.277 | 8.277 | 8.277 | 582 | -0.21(-2.53%) |
Feb 11, 2004 | 8.492 | 8.492 | 8.492 | 8.492 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 8.492 | 8.492 | 8.492 | 8.492 | 582 | +0.21(+2.59%) |
Feb 09, 2004 | 8.320 | 8.320 | 8.277 | 8.277 | 8,743 | -0.04(-0.52%) |
Feb 06, 2004 | 8.320 | 8.406 | 8.320 | 8.320 | 5,829 | +0.02(+0.19%) |
Feb 05, 2004 | 8.131 | 8.320 | 8.131 | 8.305 | 5,829 | -0.02(-0.19%) |
Feb 04, 2004 | 8.318 | 8.320 | 8.318 | 8.320 | 2,914 | +0.13(+1.57%) |
Feb 03, 2004 | 8.317 | 8.317 | 8.192 | 8.192 | 1,748 | -0.04(-0.52%) |
Feb 02, 2004 | 8.149 | 8.234 | 8.149 | 8.234 | 17,487 | -0.08(-0.97%) |
Jan 30, 2004 | 8.149 | 8.315 | 8.149 | 8.315 | 4,080 | +0.08(+0.98%) |
Jan 29, 2004 | 8.399 | 8.399 | 8.234 | 8.234 | 1,748 | -0.15(-1.80%) |
Jan 28, 2004 | 8.385 | 8.385 | 8.385 | 8.385 | 582 | +0.01(+0.16%) |
Jan 27, 2004 | 8.402 | 8.403 | 8.372 | 8.372 | 1,748 | +0.22(+2.74%) |
Jan 26, 2004 | 8.373 | 8.373 | 8.149 | 8.149 | 6,412 | +0.03(+0.32%) |
Jan 23, 2004 | 8.123 | 8.123 | 8.123 | 8.123 | 1,748 | -0.28(-3.36%) |
Jan 22, 2004 | 8.303 | 8.406 | 8.303 | 8.406 | 3,497 | +0.17(+2.08%) |
Jan 21, 2004 | 8.234 | 8.234 | 8.234 | 8.234 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 8.320 | 8.320 | 8.234 | 8.234 | 2,331 | -0.09(-1.03%) |
Jan 16, 2004 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 8.320 | 8.320 | 8.317 | 8.320 | 8,160 | +0.24(+2.93%) |
Jan 14, 2004 | 8.234 | 8.269 | 8.083 | 8.083 | 12,532 | -0.19(-2.24%) |
Jan 13, 2004 | 8.260 | 8.269 | 8.260 | 8.269 | 2,331 | -0.22(-2.62%) |
Jan 12, 2004 | 8.258 | 8.491 | 8.243 | 8.491 | 4,663 | +0.26(+3.10%) |
Jan 09, 2004 | 8.406 | 8.406 | 8.236 | 8.236 | 4,663 | -0.02(-0.19%) |
Jan 08, 2004 | 8.252 | 8.252 | 8.252 | 8.252 | 582 | -0.07(-0.82%) |
Jan 07, 2004 | 8.406 | 8.406 | 8.320 | 8.320 | 1,748 | -0.24(-2.81%) |