Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.461 | 9.500 | 9.374 | 9.500 | 461,260 | +0.06(+0.60%) |
Mar 30, 2004 | 9.374 | 9.461 | 9.360 | 9.443 | 482,821 | +0.06(+0.60%) |
Mar 29, 2004 | 9.308 | 9.413 | 9.269 | 9.387 | 532,594 | +0.08(+0.89%) |
Mar 26, 2004 | 9.330 | 9.395 | 9.265 | 9.304 | 794,992 | -0.06(-0.61%) |
Mar 25, 2004 | 9.347 | 9.374 | 9.308 | 9.360 | 227,304 | +0.07(+0.80%) |
Mar 24, 2004 | 9.374 | 9.395 | 9.286 | 9.286 | 785,358 | -0.10(-1.07%) |
Mar 23, 2004 | 9.352 | 9.395 | 9.286 | 9.387 | 263,086 | +0.06(+0.61%) |
Mar 22, 2004 | 9.374 | 9.417 | 9.286 | 9.330 | 454,608 | -0.08(-0.83%) |
Mar 19, 2004 | 9.417 | 9.461 | 9.221 | 9.408 | 1,823,711 | +0.03(+0.28%) |
Mar 18, 2004 | 9.326 | 9.391 | 9.265 | 9.382 | 645,443 | +0.06(+0.61%) |
Mar 17, 2004 | 9.230 | 9.339 | 9.199 | 9.326 | 423,644 | +0.14(+1.52%) |
Mar 16, 2004 | 9.204 | 9.230 | 9.160 | 9.186 | 360,567 | -0.02(-0.19%) |
Mar 15, 2004 | 9.308 | 9.308 | 9.199 | 9.204 | 288,316 | -0.10(-1.12%) |
Mar 12, 2004 | 9.177 | 9.308 | 9.134 | 9.308 | 310,335 | +0.10(+1.14%) |
Mar 11, 2004 | 9.112 | 9.204 | 9.025 | 9.204 | 395,890 | +0.05(+0.57%) |
Mar 10, 2004 | 9.395 | 9.395 | 9.138 | 9.151 | 348,181 | -0.22(-2.37%) |
Mar 09, 2004 | 9.360 | 9.374 | 9.308 | 9.374 | 294,050 | +0.04(+0.47%) |
Mar 08, 2004 | 9.374 | 9.374 | 9.260 | 9.330 | 275,930 | -0.00(-0.05%) |
Mar 05, 2004 | 9.286 | 9.356 | 9.260 | 9.334 | 394,743 | +0.07(+0.71%) |
Mar 04, 2004 | 9.243 | 9.286 | 9.243 | 9.269 | 331,437 | -0.00(-0.05%) |
Mar 03, 2004 | 9.251 | 9.282 | 9.147 | 9.273 | 732,833 | +0.02(+0.24%) |
Mar 02, 2004 | 9.265 | 9.265 | 9.156 | 9.251 | 1,073,216 | +0.00(+0.00%) |
Mar 01, 2004 | 9.068 | 9.308 | 9.068 | 9.251 | 747,742 | -0.01(-0.09%) |
Feb 27, 2004 | 9.177 | 9.304 | 9.177 | 9.260 | 2,470,302 | -0.20(-2.12%) |
Feb 26, 2004 | 9.548 | 9.578 | 9.430 | 9.461 | 614,249 | -0.04(-0.46%) |
Feb 25, 2004 | 9.526 | 9.539 | 9.417 | 9.504 | 732,374 | -0.02(-0.23%) |
Feb 24, 2004 | 9.504 | 9.574 | 9.483 | 9.526 | 366,072 | +0.08(+0.88%) |
Feb 23, 2004 | 9.448 | 9.504 | 9.439 | 9.443 | 211,478 | +0.00(+0.00%) |
Feb 20, 2004 | 9.513 | 9.513 | 9.408 | 9.443 | 145,419 | -0.02(-0.18%) |
Feb 19, 2004 | 9.417 | 9.504 | 9.417 | 9.461 | 241,984 | +0.02(+0.23%) |
Feb 18, 2004 | 9.448 | 9.583 | 9.408 | 9.439 | 299,785 | -0.02(-0.23%) |
Feb 17, 2004 | 9.417 | 9.522 | 9.387 | 9.461 | 159,411 | +0.04(+0.46%) |
Feb 13, 2004 | 9.548 | 9.548 | 9.382 | 9.417 | 414,010 | -0.14(-1.50%) |
Feb 12, 2004 | 9.744 | 9.744 | 9.526 | 9.561 | 295,197 | -0.07(-0.68%) |
Feb 11, 2004 | 9.570 | 9.657 | 9.509 | 9.626 | 296,573 | +0.01(+0.09%) |
Feb 10, 2004 | 9.408 | 9.622 | 9.395 | 9.618 | 339,924 | +0.15(+1.57%) |
Feb 09, 2004 | 9.491 | 9.491 | 9.304 | 9.469 | 287,399 | -0.07(-0.69%) |
Feb 06, 2004 | 9.265 | 9.592 | 9.234 | 9.535 | 374,559 | +0.20(+2.10%) |
Feb 05, 2004 | 9.265 | 9.352 | 9.208 | 9.339 | 315,611 | +0.11(+1.18%) |
Feb 04, 2004 | 9.631 | 9.670 | 9.212 | 9.230 | 714,254 | -0.40(-4.12%) |
Feb 03, 2004 | 9.461 | 9.744 | 9.422 | 9.626 | 618,378 | +0.12(+1.28%) |
Feb 02, 2004 | 9.221 | 9.504 | 9.217 | 9.504 | 577,550 | +0.31(+3.32%) |
Jan 30, 2004 | 9.112 | 9.238 | 9.025 | 9.199 | 5,260,802 | +0.11(+1.20%) |
Jan 29, 2004 | 9.047 | 9.147 | 8.872 | 9.090 | 419,974 | +0.09(+0.97%) |
Jan 28, 2004 | 9.269 | 9.374 | 9.003 | 9.003 | 367,678 | -0.31(-3.32%) |
Jan 27, 2004 | 9.260 | 9.352 | 9.217 | 9.313 | 379,834 | +0.05(+0.56%) |
Jan 26, 2004 | 9.033 | 9.282 | 9.033 | 9.260 | 292,674 | +0.19(+2.12%) |
Jan 23, 2004 | 9.047 | 9.068 | 8.981 | 9.068 | 333,272 | +0.07(+0.73%) |
Jan 22, 2004 | 9.003 | 9.095 | 8.942 | 9.003 | 223,175 | -0.03(-0.34%) |
Jan 21, 2004 | 8.959 | 9.095 | 8.959 | 9.033 | 189,917 | -0.01(-0.14%) |
Jan 20, 2004 | 8.850 | 9.081 | 8.850 | 9.047 | 361,255 | +0.10(+1.07%) |
Jan 16, 2004 | 9.112 | 9.112 | 8.951 | 8.951 | 409,882 | -0.05(-0.58%) |
Jan 15, 2004 | 9.025 | 9.125 | 8.972 | 9.003 | 193,128 | +0.04(+0.49%) |
Jan 14, 2004 | 8.894 | 8.964 | 8.833 | 8.959 | 504,381 | +0.08(+0.93%) |
Jan 13, 2004 | 8.850 | 8.881 | 8.763 | 8.877 | 380,064 | -0.01(-0.15%) |
Jan 12, 2004 | 8.872 | 8.894 | 8.776 | 8.890 | 310,106 | +0.04(+0.44%) |
Jan 09, 2004 | 8.829 | 8.868 | 8.807 | 8.850 | 304,372 | -0.01(-0.10%) |
Jan 08, 2004 | 8.872 | 8.872 | 8.785 | 8.859 | 232,579 | -0.01(-0.15%) |
Jan 07, 2004 | 8.811 | 8.933 | 8.768 | 8.872 | 278,224 | +0.04(+0.44%) |
Jan 06, 2004 | 8.929 | 8.951 | 8.816 | 8.833 | 238,314 | -0.05(-0.59%) |
Jan 05, 2004 | 8.872 | 8.938 | 8.833 | 8.885 | 281,664 | +0.03(+0.39%) |