Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.080 | 7.320 | 7.080 | 7.260 | 1,424,300 | +0.14(+1.97%) |
Mar 30, 2004 | 7.150 | 7.190 | 7.090 | 7.120 | 133,000 | -0.03(-0.42%) |
Mar 29, 2004 | 7.160 | 7.200 | 7.150 | 7.150 | 176,500 | +0.03(+0.42%) |
Mar 26, 2004 | 7.120 | 7.250 | 7.060 | 7.120 | 481,900 | +0.00(+0.00%) |
Mar 25, 2004 | 6.940 | 7.130 | 6.920 | 7.120 | 568,800 | +0.21(+3.04%) |
Mar 24, 2004 | 7.080 | 7.140 | 6.910 | 6.910 | 436,700 | -0.20(-2.81%) |
Mar 23, 2004 | 7.290 | 7.300 | 7.100 | 7.110 | 479,900 | -0.06(-0.84%) |
Mar 22, 2004 | 7.350 | 7.350 | 7.130 | 7.170 | 221,900 | -0.17(-2.32%) |
Mar 19, 2004 | 7.340 | 7.400 | 7.260 | 7.340 | 304,800 | +0.09(+1.24%) |
Mar 18, 2004 | 7.250 | 7.330 | 7.220 | 7.250 | 564,800 | +0.00(+0.00%) |
Mar 17, 2004 | 7.300 | 7.300 | 7.220 | 7.250 | 937,500 | -0.04(-0.55%) |
Mar 16, 2004 | 7.440 | 7.500 | 7.200 | 7.290 | 721,200 | -0.08(-1.09%) |
Mar 15, 2004 | 7.540 | 7.540 | 7.270 | 7.370 | 765,500 | -0.13(-1.73%) |
Mar 12, 2004 | 7.450 | 7.650 | 7.380 | 7.500 | 1,297,100 | +0.12(+1.63%) |
Mar 11, 2004 | 7.250 | 7.490 | 7.200 | 7.380 | 1,092,000 | -0.01(-0.14%) |
Mar 10, 2004 | 7.750 | 7.800 | 7.300 | 7.390 | 826,600 | -0.31(-4.03%) |
Mar 09, 2004 | 7.750 | 7.800 | 7.700 | 7.700 | 2,533,200 | +0.04(+0.52%) |
Mar 08, 2004 | 7.450 | 7.750 | 7.450 | 7.660 | 1,864,700 | +0.32(+4.36%) |
Mar 05, 2004 | 7.540 | 7.620 | 7.320 | 7.340 | 632,300 | -0.16(-2.13%) |
Mar 04, 2004 | 7.500 | 7.750 | 7.460 | 7.500 | 876,200 | +0.01(+0.13%) |
Mar 03, 2004 | 7.750 | 7.750 | 7.430 | 7.490 | 522,300 | -0.26(-3.35%) |
Mar 02, 2004 | 7.700 | 7.750 | 7.570 | 7.750 | 961,200 | -0.01(-0.13%) |
Mar 01, 2004 | 7.250 | 7.760 | 7.250 | 7.760 | 4,508,000 | +0.48(+6.59%) |
Feb 27, 2004 | 7.190 | 7.300 | 7.150 | 7.280 | 267,600 | +0.11(+1.53%) |
Feb 26, 2004 | 7.150 | 7.200 | 7.100 | 7.170 | 1,532,000 | +0.02(+0.28%) |
Feb 25, 2004 | 7.200 | 7.200 | 7.100 | 7.150 | 1,488,200 | -0.02(-0.28%) |
Feb 24, 2004 | 7.250 | 7.290 | 7.170 | 7.170 | 971,900 | -0.06(-0.83%) |
Feb 23, 2004 | 7.340 | 7.350 | 7.210 | 7.230 | 148,300 | -0.11(-1.50%) |
Feb 20, 2004 | 7.480 | 7.480 | 7.250 | 7.340 | 213,000 | -0.16(-2.13%) |
Feb 19, 2004 | 7.470 | 7.560 | 7.460 | 7.500 | 108,000 | +0.01(+0.13%) |
Feb 18, 2004 | 7.600 | 7.650 | 7.430 | 7.490 | 1,745,700 | -0.10(-1.32%) |
Feb 17, 2004 | 7.360 | 7.600 | 7.360 | 7.590 | 1,990,200 | +0.25(+3.41%) |
Feb 16, 2004 | 7.250 | 7.350 | 7.250 | 7.340 | 268,400 | +0.09(+1.24%) |
Feb 13, 2004 | 7.290 | 7.340 | 7.200 | 7.250 | 176,500 | +0.09(+1.26%) |
Feb 12, 2004 | 7.300 | 7.500 | 7.160 | 7.160 | 303,700 | -0.11(-1.51%) |
Feb 11, 2004 | 7.140 | 7.440 | 7.110 | 7.270 | 874,800 | +0.14(+1.96%) |
Feb 10, 2004 | 7.080 | 7.150 | 7.060 | 7.130 | 616,200 | +0.03(+0.42%) |
Feb 09, 2004 | 7.210 | 7.230 | 7.060 | 7.100 | 545,300 | -0.13(-1.80%) |
Feb 06, 2004 | 7.190 | 7.250 | 7.170 | 7.230 | 400,500 | +0.07(+0.98%) |
Feb 05, 2004 | 7.010 | 7.230 | 7.010 | 7.160 | 536,100 | +0.07(+0.99%) |
Feb 04, 2004 | 7.180 | 7.180 | 7.000 | 7.090 | 300,200 | -0.11(-1.53%) |
Feb 03, 2004 | 7.240 | 7.260 | 7.120 | 7.200 | 372,600 | -0.02(-0.28%) |
Feb 02, 2004 | 7.120 | 7.250 | 7.070 | 7.220 | 1,153,500 | +0.18(+2.56%) |
Jan 30, 2004 | 6.970 | 7.050 | 6.900 | 7.040 | 467,900 | +0.08(+1.15%) |
Jan 29, 2004 | 7.110 | 7.120 | 6.510 | 6.960 | 790,700 | -0.19(-2.66%) |
Jan 28, 2004 | 7.210 | 7.250 | 7.150 | 7.150 | 766,600 | -0.10(-1.38%) |
Jan 27, 2004 | 7.200 | 7.280 | 7.170 | 7.250 | 522,400 | +0.08(+1.12%) |
Jan 26, 2004 | 7.350 | 7.350 | 7.170 | 7.170 | 483,900 | -0.10(-1.38%) |
Jan 23, 2004 | 7.370 | 7.400 | 7.240 | 7.270 | 561,100 | -0.11(-1.49%) |
Jan 22, 2004 | 7.520 | 7.550 | 7.360 | 7.380 | 605,300 | -0.12(-1.60%) |
Jan 21, 2004 | 7.440 | 7.520 | 7.300 | 7.500 | 1,760,900 | +0.06(+0.81%) |
Jan 20, 2004 | 7.400 | 7.450 | 7.340 | 7.440 | 228,100 | +0.09(+1.22%) |
Jan 19, 2004 | 7.300 | 7.380 | 7.230 | 7.350 | 222,200 | +0.16(+2.23%) |
Jan 16, 2004 | 7.250 | 7.250 | 7.120 | 7.190 | 1,084,600 | +0.01(+0.14%) |
Jan 15, 2004 | 7.330 | 7.330 | 7.050 | 7.180 | 1,268,200 | -0.07(-0.97%) |
Jan 14, 2004 | 7.290 | 7.400 | 7.160 | 7.250 | 2,635,800 | -0.04(-0.55%) |
Jan 13, 2004 | 7.440 | 7.560 | 7.250 | 7.290 | 2,602,600 | -0.11(-1.49%) |
Jan 12, 2004 | 7.210 | 7.700 | 7.170 | 7.400 | 3,342,900 | +0.19(+2.64%) |
Jan 09, 2004 | 7.050 | 7.330 | 7.000 | 7.210 | 1,044,700 | +0.19(+2.71%) |
Jan 08, 2004 | 7.080 | 7.150 | 7.020 | 7.020 | 477,700 | -0.06(-0.85%) |
Jan 07, 2004 | 7.550 | 7.550 | 7.080 | 7.080 | 903,700 | -0.41(-5.47%) |
Jan 06, 2004 | 7.630 | 7.810 | 7.370 | 7.490 | 1,613,400 | -0.12(-1.58%) |
Jan 05, 2004 | 7.440 | 7.670 | 7.440 | 7.610 | 2,194,400 | +0.21(+2.84%) |