Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.421 | 9.421 | 9.327 | 9.362 | 491,232 | -0.04(-0.48%) |
Mar 30, 2004 | 9.482 | 9.482 | 9.278 | 9.407 | 913,288 | -0.03(-0.36%) |
Mar 29, 2004 | 9.301 | 9.444 | 9.301 | 9.441 | 998,288 | +0.15(+1.58%) |
Mar 26, 2004 | 9.145 | 9.305 | 9.134 | 9.294 | 745,864 | +0.16(+1.73%) |
Mar 25, 2004 | 8.997 | 9.199 | 8.997 | 9.137 | 2,561,033 | +0.15(+1.65%) |
Mar 24, 2004 | 9.073 | 9.095 | 8.952 | 8.989 | 795,907 | -0.12(-1.30%) |
Mar 23, 2004 | 9.126 | 9.248 | 9.104 | 9.107 | 997,552 | +0.01(+0.16%) |
Mar 22, 2004 | 8.948 | 9.131 | 8.948 | 9.092 | 1,406,728 | -0.02(-0.24%) |
Mar 19, 2004 | 9.322 | 9.322 | 9.070 | 9.114 | 1,144,737 | -0.23(-2.42%) |
Mar 18, 2004 | 9.478 | 9.478 | 9.258 | 9.339 | 1,490,624 | -0.15(-1.63%) |
Mar 17, 2004 | 9.186 | 9.506 | 9.186 | 9.494 | 2,599,670 | +0.31(+3.36%) |
Mar 16, 2004 | 9.104 | 9.206 | 8.894 | 9.186 | 3,050,058 | +0.42(+4.84%) |
Mar 15, 2004 | 8.941 | 9.050 | 8.737 | 8.762 | 1,131,859 | -0.30(-3.33%) |
Mar 12, 2004 | 8.798 | 9.104 | 8.798 | 9.063 | 1,196,620 | +0.26(+3.01%) |
Mar 11, 2004 | 8.561 | 8.879 | 8.547 | 8.798 | 1,327,984 | +0.12(+1.35%) |
Mar 10, 2004 | 8.955 | 8.955 | 8.657 | 8.682 | 1,210,971 | -0.29(-3.27%) |
Mar 09, 2004 | 9.145 | 9.169 | 8.900 | 8.975 | 1,046,123 | -0.16(-1.78%) |
Mar 08, 2004 | 9.186 | 9.235 | 9.104 | 9.138 | 1,441,685 | +0.04(+0.48%) |
Mar 05, 2004 | 8.970 | 9.142 | 8.970 | 9.095 | 1,449,044 | +0.17(+1.95%) |
Mar 04, 2004 | 8.941 | 9.023 | 8.873 | 8.921 | 1,473,698 | +0.00(+0.00%) |
Mar 03, 2004 | 9.262 | 9.264 | 8.921 | 8.921 | 1,815,169 | -0.34(-3.67%) |
Mar 02, 2004 | 9.468 | 9.468 | 9.104 | 9.260 | 1,551,706 | -0.21(-2.20%) |
Mar 01, 2004 | 9.104 | 9.478 | 9.093 | 9.468 | 2,229,129 | +0.41(+4.51%) |
Feb 27, 2004 | 8.663 | 9.059 | 8.630 | 9.059 | 3,028,716 | +0.50(+5.83%) |
Feb 26, 2004 | 8.656 | 8.656 | 8.486 | 8.561 | 2,403,912 | -0.10(-1.16%) |
Feb 25, 2004 | 8.561 | 8.695 | 8.548 | 8.661 | 871,708 | +0.16(+1.90%) |
Feb 24, 2004 | 8.296 | 8.520 | 8.207 | 8.499 | 1,106,469 | +0.16(+1.87%) |
Feb 23, 2004 | 8.425 | 8.571 | 8.316 | 8.343 | 832,335 | -0.07(-0.81%) |
Feb 20, 2004 | 8.642 | 8.656 | 8.399 | 8.411 | 1,363,676 | -0.22(-2.60%) |
Feb 19, 2004 | 8.710 | 8.783 | 8.629 | 8.635 | 474,306 | -0.07(-0.81%) |
Feb 18, 2004 | 8.812 | 8.851 | 8.629 | 8.706 | 1,013,742 | -0.11(-1.28%) |
Feb 17, 2004 | 8.663 | 8.846 | 8.663 | 8.819 | 643,570 | +0.16(+1.82%) |
Feb 13, 2004 | 8.842 | 8.959 | 8.604 | 8.661 | 987,249 | -0.16(-1.82%) |
Feb 12, 2004 | 8.819 | 8.941 | 8.808 | 8.822 | 1,617,204 | +0.00(+0.03%) |
Feb 11, 2004 | 8.540 | 8.819 | 8.540 | 8.819 | 1,827,680 | +0.20(+2.37%) |
Feb 10, 2004 | 8.524 | 8.676 | 8.279 | 8.615 | 2,628,003 | +0.09(+1.04%) |
Feb 09, 2004 | 8.391 | 8.527 | 8.377 | 8.527 | 936,837 | +0.25(+3.02%) |
Feb 06, 2004 | 8.112 | 8.364 | 8.107 | 8.277 | 1,490,992 | +0.15(+1.86%) |
Feb 05, 2004 | 8.221 | 8.221 | 8.107 | 8.126 | 2,044,411 | -0.15(-1.81%) |
Feb 04, 2004 | 8.369 | 8.399 | 8.248 | 8.275 | 565,561 | -0.13(-1.52%) |
Feb 03, 2004 | 8.425 | 8.459 | 8.377 | 8.403 | 1,915,991 | -0.09(-1.06%) |
Feb 02, 2004 | 8.622 | 8.635 | 8.441 | 8.493 | 1,206,188 | -0.10(-1.11%) |
Jan 30, 2004 | 8.418 | 8.593 | 8.398 | 8.588 | 784,500 | +0.18(+2.18%) |
Jan 29, 2004 | 8.425 | 8.425 | 8.243 | 8.404 | 1,359,997 | -0.04(-0.42%) |
Jan 28, 2004 | 8.696 | 8.722 | 8.440 | 8.440 | 2,256,727 | -0.25(-2.88%) |
Jan 27, 2004 | 8.895 | 8.968 | 8.669 | 8.690 | 1,392,010 | -0.20(-2.29%) |
Jan 26, 2004 | 8.785 | 8.926 | 8.641 | 8.894 | 2,601,509 | +0.11(+1.28%) |
Jan 23, 2004 | 8.669 | 8.781 | 8.595 | 8.781 | 1,139,954 | +0.04(+0.44%) |
Jan 22, 2004 | 8.717 | 8.792 | 8.696 | 8.743 | 1,635,602 | +0.06(+0.69%) |
Jan 21, 2004 | 8.513 | 8.744 | 8.497 | 8.683 | 2,034,844 | +0.19(+2.21%) |
Jan 20, 2004 | 8.595 | 8.649 | 8.475 | 8.495 | 2,044,779 | +0.02(+0.24%) |
Jan 16, 2004 | 8.221 | 8.520 | 8.221 | 8.475 | 2,635,362 | +0.31(+3.85%) |
Jan 15, 2004 | 8.126 | 8.179 | 8.096 | 8.161 | 1,007,855 | +0.06(+0.70%) |
Jan 14, 2004 | 8.003 | 8.112 | 8.003 | 8.104 | 1,294,499 | +0.04(+0.56%) |
Jan 13, 2004 | 8.061 | 8.105 | 8.058 | 8.059 | 700,236 | -0.01(-0.15%) |
Jan 12, 2004 | 8.043 | 8.139 | 8.043 | 8.071 | 1,468,178 | +0.03(+0.35%) |
Jan 09, 2004 | 8.046 | 8.062 | 7.983 | 8.043 | 601,990 | -0.00(-0.05%) |
Jan 08, 2004 | 8.052 | 8.066 | 8.001 | 8.047 | 1,408,936 | +0.01(+0.10%) |
Jan 07, 2004 | 7.806 | 8.082 | 7.671 | 8.039 | 1,770,277 | +0.20(+2.53%) |
Jan 06, 2004 | 7.630 | 7.840 | 7.609 | 7.840 | 1,669,823 | +0.24(+3.22%) |
Jan 05, 2004 | 7.732 | 7.752 | 7.588 | 7.596 | 1,047,227 | -0.16(-2.08%) |