Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.663 | 8.845 | 8.651 | 8.763 | 164,716 | -0.05(-0.52%) |
Mar 30, 2004 | 8.640 | 8.843 | 8.609 | 8.808 | 150,347 | +0.09(+1.01%) |
Mar 29, 2004 | 8.651 | 8.751 | 8.534 | 8.720 | 266,701 | +0.24(+2.86%) |
Mar 26, 2004 | 8.700 | 8.700 | 8.292 | 8.477 | 307,705 | -0.16(-1.85%) |
Mar 25, 2004 | 8.338 | 8.714 | 8.338 | 8.637 | 280,369 | +0.30(+3.63%) |
Mar 24, 2004 | 8.746 | 8.746 | 8.312 | 8.335 | 414,245 | -0.23(-2.63%) |
Mar 23, 2004 | 8.694 | 8.694 | 8.503 | 8.560 | 505,365 | +0.03(+0.33%) |
Mar 22, 2004 | 9.102 | 9.102 | 8.532 | 8.532 | 341,699 | -0.59(-6.45%) |
Mar 19, 2004 | 9.176 | 9.433 | 9.025 | 9.119 | 217,636 | -0.21(-2.29%) |
Mar 18, 2004 | 9.273 | 9.562 | 9.202 | 9.333 | 88,666 | -0.13(-1.36%) |
Mar 17, 2004 | 9.208 | 9.530 | 9.131 | 9.462 | 155,254 | +0.35(+3.79%) |
Mar 16, 2004 | 9.570 | 9.642 | 9.031 | 9.117 | 186,445 | -0.33(-3.53%) |
Mar 15, 2004 | 9.570 | 9.570 | 9.145 | 9.450 | 255,486 | -0.01(-0.09%) |
Mar 12, 2004 | 9.169 | 9.567 | 8.894 | 9.459 | 141,235 | +0.47(+5.17%) |
Mar 11, 2004 | 9.176 | 9.476 | 8.994 | 8.994 | 316,817 | -0.31(-3.28%) |
Mar 10, 2004 | 9.288 | 9.333 | 9.245 | 9.299 | 275,813 | +0.05(+0.59%) |
Mar 09, 2004 | 9.176 | 9.328 | 9.125 | 9.245 | 174,880 | -0.01(-0.06%) |
Mar 08, 2004 | 9.273 | 9.299 | 9.119 | 9.251 | 290,182 | -0.02(-0.25%) |
Mar 05, 2004 | 9.174 | 9.331 | 9.017 | 9.273 | 158,759 | +0.15(+1.66%) |
Mar 04, 2004 | 8.754 | 9.131 | 8.614 | 9.122 | 124,764 | +0.26(+2.90%) |
Mar 03, 2004 | 8.553 | 8.974 | 8.305 | 8.865 | 256,537 | +0.37(+4.37%) |
Mar 02, 2004 | 9.231 | 9.276 | 8.318 | 8.495 | 541,462 | -0.75(-8.09%) |
Mar 01, 2004 | 9.245 | 9.268 | 8.968 | 9.242 | 90,419 | +0.18(+1.95%) |
Feb 27, 2004 | 8.674 | 9.265 | 8.617 | 9.065 | 217,987 | +0.25(+2.88%) |
Feb 26, 2004 | 8.746 | 8.991 | 8.709 | 8.811 | 169,973 | -0.03(-0.39%) |
Feb 25, 2004 | 8.609 | 8.931 | 8.566 | 8.845 | 94,975 | +0.07(+0.75%) |
Feb 24, 2004 | 8.614 | 8.928 | 8.614 | 8.780 | 161,212 | +0.04(+0.42%) |
Feb 23, 2004 | 9.273 | 9.285 | 8.674 | 8.743 | 142,988 | -0.35(-3.89%) |
Feb 20, 2004 | 8.868 | 9.174 | 8.845 | 9.097 | 91,119 | +0.17(+1.85%) |
Feb 19, 2004 | 8.994 | 8.996 | 8.931 | 8.931 | 63,083 | +0.00(+0.00%) |
Feb 18, 2004 | 8.901 | 9.005 | 8.834 | 8.931 | 122,311 | +0.00(+0.00%) |
Feb 17, 2004 | 8.954 | 9.057 | 8.746 | 8.931 | 191,001 | -0.06(-0.67%) |
Feb 13, 2004 | 8.974 | 9.131 | 8.834 | 8.991 | 147,193 | -0.15(-1.68%) |
Feb 12, 2004 | 8.788 | 9.273 | 8.788 | 9.145 | 151,399 | -0.15(-1.66%) |
Feb 11, 2004 | 9.222 | 9.345 | 8.957 | 9.299 | 135,979 | +0.21(+2.32%) |
Feb 10, 2004 | 8.660 | 9.094 | 8.660 | 9.088 | 171,726 | +0.13(+1.43%) |
Feb 09, 2004 | 9.088 | 9.088 | 8.663 | 8.960 | 145,791 | -0.08(-0.88%) |
Feb 06, 2004 | 8.643 | 9.059 | 8.597 | 9.040 | 243,220 | +0.40(+4.59%) |
Feb 05, 2004 | 8.263 | 8.643 | 8.112 | 8.643 | 185,744 | +0.61(+7.60%) |
Feb 04, 2004 | 8.095 | 8.355 | 8.012 | 8.032 | 319,270 | -0.23(-2.73%) |
Feb 03, 2004 | 8.443 | 8.557 | 8.084 | 8.258 | 266,350 | -0.01(-0.10%) |
Feb 02, 2004 | 8.717 | 8.720 | 8.118 | 8.266 | 262,846 | -0.45(-5.17%) |
Jan 30, 2004 | 8.386 | 8.717 | 8.386 | 8.717 | 163,665 | +0.16(+1.83%) |
Jan 29, 2004 | 8.940 | 8.940 | 8.352 | 8.560 | 309,107 | -0.09(-1.09%) |
Jan 28, 2004 | 9.188 | 9.199 | 8.643 | 8.654 | 148,946 | -0.31(-3.44%) |
Jan 27, 2004 | 9.131 | 9.131 | 8.917 | 8.962 | 102,685 | -0.10(-1.07%) |
Jan 26, 2004 | 9.111 | 9.125 | 9.011 | 9.059 | 166,118 | +0.00(+0.03%) |
Jan 23, 2004 | 8.928 | 9.059 | 8.928 | 9.057 | 192,403 | +0.03(+0.35%) |
Jan 22, 2004 | 9.206 | 9.336 | 8.974 | 9.025 | 371,138 | -0.18(-1.95%) |
Jan 21, 2004 | 9.416 | 9.604 | 9.205 | 9.205 | 273,710 | -0.20(-2.18%) |
Jan 20, 2004 | 9.142 | 9.410 | 9.051 | 9.410 | 288,780 | +0.22(+2.35%) |
Jan 16, 2004 | 9.293 | 9.505 | 9.188 | 9.194 | 203,968 | -0.18(-1.92%) |
Jan 15, 2004 | 9.619 | 9.619 | 9.348 | 9.373 | 176,317 | -0.09(-0.96%) |
Jan 14, 2004 | 9.550 | 9.582 | 9.333 | 9.465 | 269,911 | -0.01(-0.09%) |
Jan 13, 2004 | 9.559 | 9.739 | 9.188 | 9.473 | 221,127 | -0.03(-0.27%) |
Jan 12, 2004 | 9.185 | 9.579 | 9.185 | 9.499 | 159,929 | +0.17(+1.77%) |
Jan 09, 2004 | 9.699 | 9.760 | 9.308 | 9.333 | 250,187 | -0.42(-4.27%) |
Jan 08, 2004 | 9.696 | 9.838 | 9.576 | 9.750 | 258,451 | +0.08(+0.83%) |
Jan 07, 2004 | 9.553 | 9.696 | 9.331 | 9.670 | 229,156 | +0.16(+1.68%) |
Jan 06, 2004 | 9.487 | 9.545 | 9.276 | 9.510 | 194,506 | +0.24(+2.55%) |
Jan 05, 2004 | 9.510 | 9.510 | 9.117 | 9.273 | 256,888 | +0.23(+2.49%) |