Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.621 | 7.621 | 6.996 | 7.146 | 42,128 | -0.44(-5.78%) |
Mar 30, 2004 | 6.633 | 7.789 | 6.633 | 7.584 | 152,864 | +0.76(+11.22%) |
Mar 29, 2004 | 6.343 | 6.968 | 5.933 | 6.819 | 332,100 | +0.35(+5.48%) |
Mar 26, 2004 | 6.119 | 6.465 | 5.924 | 6.465 | 268,103 | +0.18(+2.82%) |
Mar 25, 2004 | 7.085 | 7.174 | 6.185 | 6.287 | 146,111 | -0.62(-8.92%) |
Mar 24, 2004 | 7.099 | 7.248 | 6.818 | 6.903 | 81,363 | -0.23(-3.27%) |
Mar 23, 2004 | 7.654 | 7.654 | 7.108 | 7.136 | 117,275 | -0.47(-6.13%) |
Mar 22, 2004 | 8.629 | 8.629 | 7.183 | 7.603 | 133,140 | -1.28(-14.39%) |
Mar 19, 2004 | 8.918 | 9.170 | 8.722 | 8.881 | 7,718 | -0.31(-3.35%) |
Mar 18, 2004 | 8.769 | 9.422 | 8.769 | 9.189 | 25,620 | +0.42(+4.79%) |
Mar 17, 2004 | 8.862 | 8.927 | 8.396 | 8.769 | 74,717 | -0.28(-3.09%) |
Mar 16, 2004 | 8.778 | 9.282 | 8.722 | 9.049 | 12,113 | +0.09(+1.04%) |
Mar 15, 2004 | 9.067 | 9.403 | 8.703 | 8.955 | 71,822 | -0.56(-5.88%) |
Mar 12, 2004 | 9.329 | 9.534 | 9.329 | 9.515 | 14,578 | +0.09(+0.99%) |
Mar 11, 2004 | 9.468 | 9.702 | 9.329 | 9.422 | 81,578 | -0.21(-2.13%) |
Mar 10, 2004 | 9.552 | 9.627 | 9.487 | 9.627 | 34,410 | +0.07(+0.68%) |
Mar 09, 2004 | 9.403 | 9.646 | 9.403 | 9.562 | 41,700 | +0.19(+1.99%) |
Mar 08, 2004 | 9.702 | 9.720 | 9.329 | 9.375 | 64,211 | +0.09(+1.01%) |
Mar 05, 2004 | 9.422 | 9.422 | 9.235 | 9.282 | 45,666 | -0.18(-1.93%) |
Mar 04, 2004 | 9.585 | 9.608 | 9.338 | 9.465 | 37,841 | -0.15(-1.59%) |
Mar 03, 2004 | 9.711 | 9.748 | 9.440 | 9.618 | 27,549 | +0.10(+1.08%) |
Mar 02, 2004 | 9.310 | 9.524 | 9.095 | 9.515 | 44,594 | +0.24(+2.62%) |
Mar 01, 2004 | 9.217 | 9.524 | 8.815 | 9.273 | 88,867 | -0.26(-2.74%) |
Feb 27, 2004 | 9.207 | 9.562 | 9.133 | 9.534 | 32,481 | +0.49(+5.36%) |
Feb 26, 2004 | 8.797 | 9.189 | 8.797 | 9.049 | 53,277 | +0.15(+1.68%) |
Feb 25, 2004 | 9.058 | 9.245 | 8.862 | 8.899 | 31,730 | -0.39(-4.22%) |
Feb 24, 2004 | 9.329 | 9.468 | 9.067 | 9.291 | 16,722 | -0.07(-0.70%) |
Feb 23, 2004 | 9.786 | 9.907 | 9.217 | 9.356 | 70,858 | +0.15(+1.62%) |
Feb 20, 2004 | 9.329 | 9.748 | 9.123 | 9.207 | 27,335 | -0.27(-2.85%) |
Feb 19, 2004 | 10.03 | 10.07 | 9.291 | 9.478 | 85,865 | -0.19(-1.94%) |
Feb 18, 2004 | 10.07 | 10.07 | 9.580 | 9.665 | 38,698 | -0.36(-3.62%) |
Feb 17, 2004 | 10.23 | 10.34 | 9.889 | 10.03 | 129,602 | +0.09(+0.94%) |
Feb 13, 2004 | 8.927 | 10.27 | 8.909 | 9.935 | 164,228 | +0.76(+8.34%) |
Feb 12, 2004 | 9.282 | 9.468 | 9.157 | 9.170 | 57,029 | -0.32(-3.34%) |
Feb 11, 2004 | 9.608 | 9.608 | 9.384 | 9.487 | 23,262 | +0.07(+0.69%) |
Feb 10, 2004 | 9.655 | 9.655 | 9.263 | 9.422 | 83,185 | -0.03(-0.30%) |
Feb 09, 2004 | 9.496 | 9.607 | 9.105 | 9.450 | 221,471 | +0.04(+0.40%) |
Feb 06, 2004 | 9.095 | 9.590 | 9.095 | 9.412 | 63,247 | +0.08(+0.90%) |
Feb 05, 2004 | 9.189 | 9.422 | 9.179 | 9.329 | 32,802 | +0.09(+1.01%) |
Feb 04, 2004 | 9.002 | 9.338 | 9.002 | 9.235 | 49,847 | +0.10(+1.12%) |
Feb 03, 2004 | 9.329 | 9.329 | 8.853 | 9.133 | 47,274 | +0.18(+1.98%) |
Feb 02, 2004 | 9.515 | 9.786 | 8.853 | 8.955 | 147,183 | -0.16(-1.74%) |
Jan 30, 2004 | 9.608 | 9.719 | 8.909 | 9.114 | 64,319 | -0.35(-3.74%) |
Jan 29, 2004 | 9.832 | 9.832 | 9.338 | 9.468 | 67,749 | -0.21(-2.12%) |
Jan 28, 2004 | 9.422 | 9.795 | 9.263 | 9.674 | 81,578 | +0.24(+2.50%) |
Jan 27, 2004 | 9.730 | 9.730 | 9.329 | 9.438 | 85,115 | -0.10(-1.02%) |
Jan 26, 2004 | 9.478 | 9.935 | 9.142 | 9.535 | 282,682 | +0.06(+0.60%) |
Jan 23, 2004 | 9.207 | 9.888 | 8.862 | 9.478 | 126,386 | +0.29(+3.15%) |
Jan 22, 2004 | 8.909 | 9.189 | 8.909 | 9.189 | 52,741 | +0.09(+1.03%) |
Jan 21, 2004 | 10.00 | 10.22 | 8.601 | 9.095 | 258,348 | -1.13(-11.04%) |
Jan 20, 2004 | 10.82 | 10.93 | 10.02 | 10.22 | 215,897 | -0.35(-3.28%) |
Jan 16, 2004 | 10.02 | 10.63 | 10.02 | 10.57 | 240,124 | +0.50(+4.93%) |
Jan 15, 2004 | 9.702 | 10.21 | 9.608 | 10.07 | 139,435 | +0.41(+4.25%) |
Jan 14, 2004 | 9.617 | 9.795 | 9.534 | 9.664 | 147,135 | +0.28(+2.98%) |
Jan 13, 2004 | 9.552 | 10.07 | 9.189 | 9.384 | 243,483 | +0.08(+0.90%) |
Jan 12, 2004 | 10.82 | 10.91 | 9.189 | 9.301 | 472,380 | -0.95(-9.28%) |
Jan 09, 2004 | 9.319 | 10.44 | 8.862 | 10.25 | 356,493 | +1.32(+14.84%) |
Jan 08, 2004 | 8.442 | 9.039 | 8.442 | 8.927 | 135,566 | +0.47(+5.51%) |
Jan 07, 2004 | 8.489 | 8.666 | 8.442 | 8.461 | 55,247 | -0.16(-1.84%) |
Jan 06, 2004 | 8.125 | 8.648 | 8.125 | 8.620 | 144,396 | +0.40(+4.88%) |
Jan 05, 2004 | 7.911 | 8.731 | 7.603 | 8.218 | 361,901 | +0.76(+10.12%) |