Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.04 | 10.08 | 9.872 | 10.07 | 120,663 | +0.03(+0.25%) |
Mar 30, 2004 | 10.04 | 10.09 | 9.962 | 10.04 | 106,614 | +0.01(+0.06%) |
Mar 29, 2004 | 9.737 | 10.04 | 9.737 | 10.04 | 200,585 | +0.37(+3.78%) |
Mar 26, 2004 | 9.718 | 9.846 | 9.661 | 9.673 | 179,044 | -0.03(-0.33%) |
Mar 25, 2004 | 9.712 | 9.866 | 9.616 | 9.705 | 261,932 | +0.06(+0.60%) |
Mar 24, 2004 | 9.853 | 9.859 | 9.565 | 9.648 | 380,566 | -0.25(-2.52%) |
Mar 23, 2004 | 9.930 | 10.06 | 9.802 | 9.898 | 299,863 | +0.01(+0.13%) |
Mar 22, 2004 | 10.00 | 10.00 | 9.750 | 9.885 | 289,561 | -0.05(-0.52%) |
Mar 19, 2004 | 9.994 | 10.09 | 9.770 | 9.936 | 214,166 | +0.00(+0.00%) |
Mar 18, 2004 | 9.923 | 10.01 | 9.693 | 9.936 | 146,888 | -0.05(-0.51%) |
Mar 17, 2004 | 9.898 | 10.01 | 9.853 | 9.987 | 115,668 | +0.13(+1.30%) |
Mar 16, 2004 | 9.866 | 9.898 | 9.641 | 9.859 | 310,634 | +0.04(+0.46%) |
Mar 15, 2004 | 10.01 | 10.01 | 9.782 | 9.814 | 164,995 | -0.25(-2.48%) |
Mar 12, 2004 | 9.853 | 10.08 | 9.712 | 10.06 | 193,249 | +0.21(+2.15%) |
Mar 11, 2004 | 9.827 | 9.930 | 9.699 | 9.853 | 513,874 | -0.06(-0.58%) |
Mar 10, 2004 | 10.06 | 10.12 | 9.834 | 9.910 | 231,493 | -0.12(-1.15%) |
Mar 09, 2004 | 10.03 | 10.07 | 9.962 | 10.03 | 312,351 | +0.00(+0.00%) |
Mar 08, 2004 | 10.06 | 10.15 | 10.01 | 10.03 | 188,566 | -0.03(-0.32%) |
Mar 05, 2004 | 9.930 | 10.08 | 9.917 | 10.06 | 132,839 | +0.06(+0.58%) |
Mar 04, 2004 | 9.898 | 10.00 | 9.795 | 10.00 | 114,731 | +0.13(+1.36%) |
Mar 03, 2004 | 9.802 | 9.936 | 9.680 | 9.866 | 119,883 | -0.01(-0.06%) |
Mar 02, 2004 | 9.802 | 9.872 | 9.699 | 9.872 | 217,600 | +0.11(+1.12%) |
Mar 01, 2004 | 9.699 | 9.789 | 9.648 | 9.763 | 104,429 | +0.06(+0.66%) |
Feb 27, 2004 | 9.622 | 9.802 | 9.609 | 9.699 | 90,692 | +0.06(+0.66%) |
Feb 26, 2004 | 9.622 | 9.654 | 9.481 | 9.635 | 160,936 | +0.01(+0.13%) |
Feb 25, 2004 | 9.513 | 9.622 | 9.404 | 9.622 | 130,341 | +0.17(+1.83%) |
Feb 24, 2004 | 9.513 | 9.622 | 9.449 | 9.449 | 200,741 | -0.10(-1.07%) |
Feb 23, 2004 | 9.654 | 9.705 | 9.545 | 9.552 | 198,556 | -0.10(-1.06%) |
Feb 20, 2004 | 9.718 | 9.782 | 9.616 | 9.654 | 119,727 | -0.01(-0.07%) |
Feb 19, 2004 | 9.737 | 9.789 | 9.641 | 9.661 | 213,541 | +0.01(+0.13%) |
Feb 18, 2004 | 9.686 | 9.737 | 9.648 | 9.648 | 397,581 | +0.00(+0.00%) |
Feb 17, 2004 | 9.802 | 9.827 | 9.597 | 9.648 | 641,093 | +0.10(+1.07%) |
Feb 13, 2004 | 9.705 | 9.802 | 9.507 | 9.545 | 246,010 | -0.12(-1.19%) |
Feb 12, 2004 | 9.789 | 9.795 | 9.641 | 9.661 | 292,371 | -0.08(-0.79%) |
Feb 11, 2004 | 9.891 | 9.891 | 9.609 | 9.737 | 549,152 | -0.15(-1.55%) |
Feb 10, 2004 | 9.872 | 9.936 | 9.866 | 9.891 | 250,537 | +0.03(+0.26%) |
Feb 09, 2004 | 9.930 | 10.00 | 9.840 | 9.866 | 148,136 | -0.06(-0.58%) |
Feb 06, 2004 | 9.904 | 9.962 | 9.834 | 9.923 | 122,536 | +0.10(+0.98%) |
Feb 05, 2004 | 9.898 | 9.910 | 9.802 | 9.827 | 162,185 | +0.01(+0.13%) |
Feb 04, 2004 | 9.917 | 9.930 | 9.802 | 9.814 | 195,278 | -0.17(-1.67%) |
Feb 03, 2004 | 10.03 | 10.13 | 9.968 | 9.981 | 103,336 | -0.10(-1.02%) |
Feb 02, 2004 | 9.930 | 10.17 | 9.834 | 10.08 | 145,639 | +0.09(+0.90%) |
Jan 30, 2004 | 10.03 | 10.08 | 9.891 | 9.994 | 107,395 | -0.10(-0.95%) |
Jan 29, 2004 | 9.994 | 10.11 | 9.942 | 10.09 | 208,858 | +0.07(+0.70%) |
Jan 28, 2004 | 10.24 | 10.24 | 10.00 | 10.02 | 102,712 | -0.22(-2.19%) |
Jan 27, 2004 | 10.25 | 10.25 | 10.05 | 10.24 | 141,892 | -0.01(-0.06%) |
Jan 26, 2004 | 10.15 | 10.25 | 10.06 | 10.25 | 143,141 | +0.05(+0.50%) |
Jan 23, 2004 | 10.21 | 10.31 | 10.10 | 10.20 | 391,025 | +0.12(+1.14%) |
Jan 22, 2004 | 9.898 | 10.12 | 9.898 | 10.08 | 252,566 | +0.25(+2.54%) |
Jan 21, 2004 | 9.904 | 9.917 | 9.770 | 9.834 | 125,814 | +0.03(+0.33%) |
Jan 20, 2004 | 9.661 | 9.846 | 9.635 | 9.802 | 162,653 | +0.21(+2.14%) |
Jan 16, 2004 | 9.834 | 9.834 | 9.520 | 9.597 | 116,761 | -0.13(-1.38%) |
Jan 15, 2004 | 9.641 | 9.757 | 9.565 | 9.731 | 113,951 | +0.12(+1.27%) |
Jan 14, 2004 | 9.488 | 9.866 | 9.488 | 9.609 | 318,595 | +0.19(+1.97%) |
Jan 13, 2004 | 9.353 | 9.443 | 9.334 | 9.424 | 299,395 | +0.13(+1.45%) |
Jan 12, 2004 | 9.212 | 9.327 | 9.212 | 9.289 | 389,776 | +0.13(+1.47%) |
Jan 09, 2004 | 9.193 | 9.340 | 9.142 | 9.155 | 134,868 | -0.09(-0.97%) |
Jan 08, 2004 | 9.033 | 9.244 | 9.033 | 9.244 | 331,551 | +0.24(+2.70%) |
Jan 07, 2004 | 9.033 | 9.110 | 8.975 | 9.001 | 217,600 | -0.09(-0.99%) |
Jan 06, 2004 | 9.129 | 9.187 | 9.033 | 9.090 | 108,019 | -0.05(-0.56%) |
Jan 05, 2004 | 9.097 | 9.295 | 9.097 | 9.142 | 163,746 | +0.01(+0.14%) |