Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.514 | 9.561 | 9.270 | 9.541 | 27,110 | +0.03(+0.35%) |
Mar 30, 2004 | 9.046 | 9.508 | 9.019 | 9.508 | 27,261 | +0.46(+5.11%) |
Mar 29, 2004 | 8.848 | 9.046 | 8.782 | 9.046 | 19,840 | +0.23(+2.62%) |
Mar 26, 2004 | 8.881 | 8.940 | 8.749 | 8.815 | 20,900 | -0.09(-0.96%) |
Mar 25, 2004 | 8.848 | 8.980 | 8.782 | 8.900 | 26,201 | +0.11(+1.28%) |
Mar 24, 2004 | 8.749 | 8.900 | 8.749 | 8.788 | 24,081 | +0.17(+1.91%) |
Mar 23, 2004 | 8.517 | 8.749 | 8.517 | 8.623 | 9,995 | +0.11(+1.24%) |
Mar 22, 2004 | 8.854 | 8.854 | 8.484 | 8.517 | 28,018 | -0.27(-3.08%) |
Mar 19, 2004 | 8.815 | 8.914 | 8.623 | 8.788 | 26,352 | +0.14(+1.60%) |
Mar 18, 2004 | 8.887 | 8.887 | 8.636 | 8.650 | 15,751 | -0.24(-2.67%) |
Mar 17, 2004 | 8.451 | 8.894 | 8.451 | 8.887 | 29,381 | +0.50(+5.98%) |
Mar 16, 2004 | 8.617 | 8.617 | 8.154 | 8.385 | 82,996 | +0.00(+0.00%) |
Mar 15, 2004 | 8.914 | 8.914 | 8.319 | 8.385 | 53,766 | -0.56(-6.27%) |
Mar 12, 2004 | 8.947 | 9.032 | 8.914 | 8.947 | 29,533 | +0.10(+1.12%) |
Mar 11, 2004 | 8.848 | 9.165 | 8.848 | 8.848 | 33,471 | -0.03(-0.37%) |
Mar 10, 2004 | 8.881 | 8.993 | 8.867 | 8.881 | 24,535 | +0.05(+0.60%) |
Mar 09, 2004 | 8.716 | 8.927 | 8.716 | 8.828 | 33,622 | +0.15(+1.67%) |
Mar 08, 2004 | 9.046 | 9.046 | 8.683 | 8.683 | 25,595 | -0.33(-3.66%) |
Mar 05, 2004 | 8.716 | 9.046 | 8.716 | 9.013 | 22,566 | +0.26(+3.02%) |
Mar 04, 2004 | 8.729 | 8.749 | 8.683 | 8.749 | 16,356 | +0.02(+0.23%) |
Mar 03, 2004 | 8.782 | 8.782 | 8.583 | 8.729 | 24,989 | +0.01(+0.15%) |
Mar 02, 2004 | 9.039 | 9.046 | 8.716 | 8.716 | 25,292 | -0.32(-3.58%) |
Mar 01, 2004 | 8.973 | 9.046 | 8.848 | 9.039 | 15,751 | +0.09(+1.03%) |
Feb 27, 2004 | 8.848 | 9.006 | 8.768 | 8.947 | 17,871 | +0.15(+1.65%) |
Feb 26, 2004 | 8.815 | 8.914 | 8.795 | 8.801 | 22,869 | -0.05(-0.52%) |
Feb 25, 2004 | 8.887 | 8.940 | 8.834 | 8.848 | 16,205 | -0.04(-0.45%) |
Feb 24, 2004 | 8.848 | 9.105 | 8.848 | 8.887 | 18,174 | +0.09(+1.05%) |
Feb 23, 2004 | 8.993 | 9.138 | 8.768 | 8.795 | 21,809 | -0.13(-1.48%) |
Feb 20, 2004 | 8.914 | 9.105 | 8.821 | 8.927 | 19,537 | +0.03(+0.37%) |
Feb 19, 2004 | 8.980 | 8.980 | 8.894 | 8.894 | 29,987 | -0.10(-1.10%) |
Feb 18, 2004 | 9.032 | 9.105 | 8.894 | 8.993 | 63,307 | +0.01(+0.07%) |
Feb 17, 2004 | 9.079 | 9.132 | 8.986 | 8.986 | 47,404 | -0.06(-0.66%) |
Feb 13, 2004 | 9.013 | 9.138 | 8.986 | 9.046 | 26,050 | +0.01(+0.07%) |
Feb 12, 2004 | 9.013 | 9.085 | 9.013 | 9.039 | 34,077 | -0.01(-0.07%) |
Feb 11, 2004 | 9.046 | 9.052 | 9.026 | 9.046 | 102,836 | +0.00(+0.00%) |
Feb 10, 2004 | 8.973 | 9.072 | 8.973 | 9.046 | 74,818 | +0.01(+0.07%) |
Feb 09, 2004 | 8.940 | 9.112 | 8.900 | 9.039 | 24,081 | +0.13(+1.48%) |
Feb 06, 2004 | 8.451 | 8.960 | 8.451 | 8.907 | 21,354 | +0.39(+4.57%) |
Feb 05, 2004 | 8.319 | 8.517 | 8.319 | 8.517 | 28,473 | +0.26(+3.12%) |
Feb 04, 2004 | 8.511 | 8.531 | 8.187 | 8.260 | 37,409 | -0.28(-3.32%) |
Feb 03, 2004 | 8.683 | 8.755 | 8.451 | 8.544 | 21,506 | -0.09(-1.07%) |
Feb 02, 2004 | 8.735 | 8.749 | 8.617 | 8.636 | 15,448 | -0.15(-1.73%) |
Jan 30, 2004 | 9.079 | 9.092 | 8.782 | 8.788 | 24,838 | -0.28(-3.13%) |
Jan 29, 2004 | 9.032 | 9.112 | 8.960 | 9.072 | 25,898 | +0.06(+0.66%) |
Jan 28, 2004 | 8.986 | 9.092 | 8.933 | 9.013 | 60,581 | +0.03(+0.29%) |
Jan 27, 2004 | 9.046 | 9.046 | 8.848 | 8.986 | 46,496 | -0.05(-0.58%) |
Jan 26, 2004 | 9.046 | 9.046 | 8.960 | 9.039 | 20,446 | -0.01(-0.07%) |
Jan 23, 2004 | 8.986 | 9.059 | 8.947 | 9.046 | 39,226 | +0.01(+0.15%) |
Jan 22, 2004 | 8.933 | 9.046 | 8.933 | 9.032 | 18,325 | +0.00(+0.00%) |
Jan 21, 2004 | 8.947 | 9.046 | 8.881 | 9.032 | 21,960 | -0.01(-0.15%) |
Jan 20, 2004 | 9.013 | 9.052 | 9.013 | 9.046 | 28,321 | +0.03(+0.37%) |
Jan 16, 2004 | 9.085 | 9.165 | 8.914 | 9.013 | 26,352 | -0.01(-0.07%) |
Jan 15, 2004 | 9.046 | 9.046 | 8.848 | 9.019 | 16,659 | -0.03(-0.29%) |
Jan 14, 2004 | 8.914 | 9.138 | 8.914 | 9.046 | 31,653 | +0.18(+2.01%) |
Jan 13, 2004 | 8.848 | 8.867 | 8.630 | 8.867 | 37,409 | +0.09(+0.98%) |
Jan 12, 2004 | 8.650 | 8.894 | 8.643 | 8.782 | 18,477 | +0.20(+2.31%) |
Jan 09, 2004 | 8.986 | 8.993 | 8.617 | 8.583 | 29,079 | -0.44(-4.83%) |
Jan 08, 2004 | 9.065 | 9.145 | 8.953 | 9.019 | 26,958 | -0.11(-1.23%) |
Jan 07, 2004 | 9.310 | 9.343 | 9.046 | 9.132 | 68,305 | -0.03(-0.36%) |
Jan 06, 2004 | 9.138 | 9.343 | 9.132 | 9.165 | 73,303 | +0.05(+0.58%) |
Jan 05, 2004 | 8.709 | 9.211 | 8.709 | 9.112 | 38,620 | +0.40(+4.62%) |