Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.076 | 9.189 | 8.956 | 9.065 | 7,101,762 | -0.01(-0.08%) |
Mar 30, 2004 | 9.189 | 9.189 | 8.921 | 9.072 | 8,007,551 | -0.09(-1.01%) |
Mar 29, 2004 | 9.155 | 9.381 | 9.103 | 9.165 | 5,501,184 | +0.08(+0.83%) |
Mar 26, 2004 | 9.333 | 9.340 | 9.055 | 9.089 | 4,834,665 | -0.13(-1.45%) |
Mar 25, 2004 | 9.103 | 9.285 | 9.010 | 9.223 | 9,913,847 | +0.25(+2.75%) |
Mar 24, 2004 | 8.715 | 9.148 | 8.626 | 8.976 | 8,629,772 | +0.30(+3.44%) |
Mar 23, 2004 | 8.973 | 8.993 | 8.619 | 8.678 | 7,063,292 | -0.17(-1.94%) |
Mar 22, 2004 | 8.914 | 9.113 | 8.801 | 8.849 | 6,459,724 | -0.20(-2.24%) |
Mar 19, 2004 | 9.247 | 9.288 | 9.024 | 9.052 | 5,357,796 | -0.18(-1.93%) |
Mar 18, 2004 | 9.076 | 9.360 | 9.069 | 9.230 | 14,680,025 | +0.34(+3.82%) |
Mar 17, 2004 | 9.000 | 9.031 | 8.860 | 8.890 | 12,513,766 | -0.02(-0.19%) |
Mar 16, 2004 | 9.264 | 9.333 | 8.815 | 8.908 | 13,906,257 | -0.20(-2.22%) |
Mar 15, 2004 | 9.347 | 9.381 | 9.100 | 9.110 | 7,159,758 | -0.35(-3.70%) |
Mar 12, 2004 | 9.161 | 9.477 | 9.144 | 9.460 | 5,829,635 | +0.33(+3.61%) |
Mar 11, 2004 | 9.210 | 9.498 | 9.103 | 9.131 | 7,000,633 | -0.14(-1.52%) |
Mar 10, 2004 | 9.264 | 9.477 | 9.258 | 9.271 | 8,199,900 | -0.08(-0.84%) |
Mar 09, 2004 | 9.306 | 9.608 | 9.100 | 9.350 | 7,810,539 | +0.04(+0.48%) |
Mar 08, 2004 | 9.855 | 9.899 | 9.240 | 9.306 | 6,375,790 | -0.53(-5.37%) |
Mar 05, 2004 | 9.601 | 9.949 | 9.573 | 9.834 | 8,454,617 | +0.04(+0.42%) |
Mar 04, 2004 | 9.693 | 9.827 | 9.635 | 9.793 | 5,867,813 | +0.14(+1.42%) |
Mar 03, 2004 | 9.892 | 9.944 | 9.608 | 9.656 | 8,493,670 | -0.35(-3.50%) |
Mar 02, 2004 | 10.10 | 10.36 | 9.954 | 10.01 | 10,547,725 | -0.34(-3.28%) |
Mar 01, 2004 | 9.820 | 10.35 | 9.803 | 10.35 | 9,327,766 | +0.47(+4.80%) |
Feb 27, 2004 | 9.913 | 9.978 | 9.659 | 9.872 | 7,385,331 | -0.06(-0.59%) |
Feb 26, 2004 | 9.861 | 10.03 | 9.690 | 9.930 | 5,785,336 | +0.10(+1.05%) |
Feb 25, 2004 | 9.927 | 10.00 | 9.734 | 9.827 | 4,719,547 | -0.05(-0.49%) |
Feb 24, 2004 | 9.721 | 9.944 | 9.556 | 9.875 | 9,447,838 | +0.18(+1.84%) |
Feb 23, 2004 | 10.12 | 10.14 | 9.594 | 9.697 | 8,252,942 | -0.45(-4.40%) |
Feb 20, 2004 | 10.26 | 10.34 | 9.971 | 10.14 | 9,714,504 | -0.18(-1.70%) |
Feb 19, 2004 | 10.77 | 10.77 | 10.24 | 10.32 | 9,771,626 | -0.18(-1.67%) |
Feb 18, 2004 | 10.41 | 10.62 | 10.41 | 10.49 | 4,401,297 | -0.01(-0.10%) |
Feb 17, 2004 | 10.45 | 10.59 | 10.42 | 10.50 | 4,136,671 | +0.10(+0.96%) |
Feb 13, 2004 | 10.43 | 10.70 | 10.31 | 10.40 | 5,062,861 | -0.02(-0.23%) |
Feb 12, 2004 | 10.47 | 10.68 | 10.32 | 10.43 | 5,534,117 | -0.01(-0.07%) |
Feb 11, 2004 | 10.32 | 10.49 | 10.27 | 10.43 | 4,161,735 | +0.11(+1.06%) |
Feb 10, 2004 | 10.14 | 10.35 | 10.14 | 10.32 | 5,598,233 | +0.15(+1.48%) |
Feb 09, 2004 | 10.35 | 10.43 | 10.17 | 10.17 | 4,725,376 | -0.17(-1.69%) |
Feb 06, 2004 | 10.04 | 10.44 | 10.04 | 10.35 | 8,464,818 | +0.40(+4.00%) |
Feb 05, 2004 | 9.728 | 10.06 | 9.724 | 9.951 | 7,323,546 | +0.23(+2.33%) |
Feb 04, 2004 | 9.829 | 9.861 | 9.625 | 9.724 | 7,688,426 | -0.19(-1.94%) |
Feb 03, 2004 | 9.690 | 10.08 | 9.676 | 9.916 | 11,717,849 | +0.20(+2.08%) |
Feb 02, 2004 | 9.930 | 10.04 | 9.662 | 9.714 | 10,988,379 | -0.13(-1.36%) |
Jan 30, 2004 | 9.817 | 9.954 | 9.755 | 9.848 | 8,248,862 | +0.02(+0.21%) |
Jan 29, 2004 | 9.875 | 9.971 | 9.628 | 9.827 | 6,935,351 | +0.01(+0.07%) |
Jan 28, 2004 | 9.982 | 10.14 | 9.752 | 9.820 | 9,963,683 | -0.01(-0.10%) |
Jan 27, 2004 | 10.14 | 10.19 | 9.807 | 9.831 | 9,368,567 | -0.36(-3.53%) |
Jan 26, 2004 | 10.54 | 10.56 | 10.08 | 10.19 | 11,901,163 | -0.26(-2.53%) |
Jan 23, 2004 | 10.81 | 10.83 | 9.968 | 10.46 | 25,379,880 | -0.52(-4.78%) |
Jan 22, 2004 | 11.03 | 11.34 | 10.93 | 10.98 | 7,090,396 | +0.07(+0.60%) |
Jan 21, 2004 | 11.30 | 11.34 | 10.82 | 10.91 | 8,607,039 | -0.47(-4.13%) |
Jan 20, 2004 | 11.62 | 11.65 | 11.32 | 11.38 | 5,533,242 | -0.24(-2.04%) |
Jan 16, 2004 | 11.56 | 11.71 | 11.48 | 11.62 | 4,640,568 | +0.15(+1.35%) |
Jan 15, 2004 | 11.37 | 11.65 | 11.19 | 11.47 | 5,371,517 | +0.07(+0.63%) |
Jan 14, 2004 | 11.27 | 11.48 | 11.24 | 11.40 | 6,656,395 | +0.13(+1.16%) |
Jan 13, 2004 | 11.92 | 11.93 | 11.14 | 11.26 | 11,074,645 | -0.63(-5.31%) |
Jan 12, 2004 | 11.84 | 11.97 | 11.71 | 11.90 | 5,283,314 | +0.11(+0.93%) |
Jan 09, 2004 | 11.76 | 11.88 | 11.66 | 11.79 | 9,084,712 | -0.10(-0.87%) |
Jan 08, 2004 | 11.88 | 11.91 | 11.65 | 11.89 | 5,962,656 | +0.22(+1.85%) |
Jan 07, 2004 | 11.59 | 11.73 | 11.40 | 11.67 | 5,041,286 | +0.16(+1.43%) |
Jan 06, 2004 | 11.71 | 11.86 | 11.46 | 11.51 | 7,592,543 | -0.21(-1.79%) |
Jan 05, 2004 | 11.65 | 11.73 | 11.59 | 11.72 | 8,473,852 | +0.18(+1.58%) |