Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.509 | 8.611 | 8.387 | 8.611 | 299,966 | +0.07(+0.80%) |
Mar 30, 2004 | 8.441 | 8.581 | 8.203 | 8.543 | 364,895 | +0.03(+0.40%) |
Mar 29, 2004 | 8.244 | 8.509 | 8.237 | 8.509 | 500,042 | +0.23(+2.80%) |
Mar 26, 2004 | 8.261 | 8.322 | 8.169 | 8.278 | 236,212 | +0.02(+0.21%) |
Mar 25, 2004 | 8.077 | 8.268 | 7.968 | 8.261 | 274,700 | +0.21(+2.62%) |
Mar 24, 2004 | 7.971 | 8.060 | 7.665 | 8.050 | 486,821 | +0.07(+0.94%) |
Mar 23, 2004 | 8.002 | 8.080 | 7.641 | 7.975 | 438,932 | -0.01(-0.13%) |
Mar 22, 2004 | 8.067 | 8.114 | 7.842 | 7.985 | 396,038 | -0.08(-1.01%) |
Mar 19, 2004 | 8.356 | 8.356 | 7.999 | 8.067 | 469,487 | -0.22(-2.67%) |
Mar 18, 2004 | 8.186 | 8.305 | 8.026 | 8.288 | 253,253 | +0.10(+1.25%) |
Mar 17, 2004 | 7.931 | 8.271 | 7.893 | 8.186 | 423,067 | +0.32(+4.11%) |
Mar 16, 2004 | 7.992 | 8.023 | 7.788 | 7.863 | 401,032 | -0.13(-1.62%) |
Mar 15, 2004 | 8.441 | 8.441 | 7.846 | 7.992 | 391,337 | -0.49(-5.82%) |
Mar 12, 2004 | 8.033 | 8.485 | 8.033 | 8.485 | 177,159 | +0.50(+6.27%) |
Mar 11, 2004 | 8.274 | 8.281 | 7.934 | 7.985 | 372,534 | -0.29(-3.50%) |
Mar 10, 2004 | 8.458 | 8.611 | 8.274 | 8.274 | 198,900 | -0.19(-2.21%) |
Mar 09, 2004 | 8.509 | 8.588 | 8.305 | 8.462 | 202,719 | -0.05(-0.56%) |
Mar 08, 2004 | 8.713 | 8.782 | 8.492 | 8.509 | 193,906 | -0.21(-2.42%) |
Mar 05, 2004 | 8.744 | 8.782 | 8.713 | 8.720 | 122,513 | -0.04(-0.47%) |
Mar 04, 2004 | 8.727 | 8.812 | 8.615 | 8.761 | 170,402 | +0.06(+0.74%) |
Mar 03, 2004 | 8.696 | 8.799 | 8.683 | 8.696 | 138,084 | -0.04(-0.43%) |
Mar 02, 2004 | 8.986 | 8.989 | 8.713 | 8.734 | 342,273 | -0.29(-3.17%) |
Mar 01, 2004 | 9.054 | 9.054 | 8.873 | 9.020 | 263,829 | -0.09(-0.93%) |
Feb 27, 2004 | 8.782 | 9.105 | 8.782 | 9.105 | 282,338 | +0.31(+3.48%) |
Feb 26, 2004 | 8.901 | 8.962 | 8.765 | 8.799 | 221,522 | -0.14(-1.52%) |
Feb 25, 2004 | 8.765 | 8.935 | 8.724 | 8.935 | 227,105 | +0.12(+1.35%) |
Feb 24, 2004 | 8.543 | 8.880 | 8.543 | 8.816 | 312,893 | +0.26(+2.98%) |
Feb 23, 2004 | 8.788 | 8.788 | 8.421 | 8.560 | 341,392 | -0.31(-3.53%) |
Feb 20, 2004 | 8.945 | 8.948 | 8.611 | 8.873 | 314,656 | +0.01(+0.08%) |
Feb 19, 2004 | 9.241 | 9.326 | 8.850 | 8.867 | 257,072 | -0.32(-3.52%) |
Feb 18, 2004 | 9.313 | 9.343 | 9.023 | 9.190 | 262,066 | -0.19(-2.03%) |
Feb 17, 2004 | 9.088 | 9.415 | 9.088 | 9.381 | 939,563 | +0.33(+3.61%) |
Feb 13, 2004 | 9.275 | 9.564 | 8.969 | 9.054 | 636,952 | +0.44(+5.14%) |
Feb 12, 2004 | 8.850 | 8.884 | 8.581 | 8.611 | 286,158 | -0.26(-2.88%) |
Feb 11, 2004 | 8.952 | 9.054 | 8.829 | 8.867 | 158,944 | -0.13(-1.48%) |
Feb 10, 2004 | 8.884 | 9.047 | 8.799 | 8.999 | 223,285 | +0.15(+1.69%) |
Feb 09, 2004 | 8.884 | 8.918 | 8.788 | 8.850 | 378,410 | +0.01(+0.15%) |
Feb 06, 2004 | 8.748 | 8.918 | 8.731 | 8.836 | 347,561 | +0.07(+0.85%) |
Feb 05, 2004 | 8.713 | 8.836 | 8.696 | 8.761 | 321,413 | +0.35(+4.21%) |
Feb 04, 2004 | 8.884 | 9.027 | 8.387 | 8.407 | 567,028 | -0.49(-5.54%) |
Feb 03, 2004 | 9.173 | 9.224 | 8.901 | 8.901 | 274,700 | -0.29(-3.18%) |
Feb 02, 2004 | 9.139 | 9.391 | 9.081 | 9.193 | 350,206 | +0.04(+0.41%) |
Jan 30, 2004 | 9.047 | 9.200 | 9.003 | 9.156 | 254,428 | +0.12(+1.32%) |
Jan 29, 2004 | 9.105 | 9.204 | 9.006 | 9.037 | 362,839 | +0.00(+0.00%) |
Jan 28, 2004 | 9.537 | 9.605 | 9.030 | 9.037 | 291,740 | -0.47(-4.91%) |
Jan 27, 2004 | 9.803 | 9.803 | 9.466 | 9.503 | 253,253 | -0.27(-2.72%) |
Jan 26, 2004 | 9.656 | 9.816 | 9.541 | 9.769 | 420,423 | +0.03(+0.28%) |
Jan 23, 2004 | 9.571 | 9.786 | 9.510 | 9.741 | 609,922 | +0.20(+2.07%) |
Jan 22, 2004 | 9.854 | 9.915 | 9.496 | 9.544 | 293,797 | -0.29(-2.98%) |
Jan 21, 2004 | 9.997 | 9.997 | 9.677 | 9.837 | 275,581 | -0.09(-0.93%) |
Jan 20, 2004 | 9.871 | 10.01 | 9.854 | 9.929 | 807,060 | +0.05(+0.55%) |
Jan 16, 2004 | 9.769 | 10.15 | 9.769 | 9.874 | 798,246 | +0.02(+0.24%) |
Jan 15, 2004 | 10.14 | 10.22 | 9.806 | 9.850 | 511,794 | -0.26(-2.56%) |
Jan 14, 2004 | 10.27 | 10.43 | 10.01 | 10.11 | 324,058 | -0.16(-1.59%) |
Jan 13, 2004 | 10.23 | 10.45 | 10.11 | 10.27 | 912,827 | +0.13(+1.27%) |
Jan 12, 2004 | 9.615 | 10.35 | 9.581 | 10.14 | 1,094,687 | +0.61(+6.39%) |
Jan 09, 2004 | 9.820 | 9.929 | 9.534 | 9.534 | 401,620 | -0.34(-3.41%) |
Jan 08, 2004 | 9.820 | 9.888 | 9.639 | 9.871 | 249,433 | +0.01(+0.07%) |
Jan 07, 2004 | 9.809 | 9.888 | 9.609 | 9.864 | 456,266 | +0.09(+0.91%) |
Jan 06, 2004 | 9.564 | 9.939 | 9.564 | 9.775 | 640,477 | +0.15(+1.52%) |
Jan 05, 2004 | 9.207 | 9.629 | 9.207 | 9.629 | 1,250,987 | +0.37(+4.01%) |