Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.248 | 8.357 | 8.041 | 8.239 | 110,575 | +0.04(+0.48%) |
Mar 30, 2004 | 7.992 | 8.683 | 7.893 | 8.199 | 122,839 | -0.09(-1.07%) |
Mar 29, 2004 | 7.647 | 8.406 | 7.647 | 8.288 | 198,853 | +0.56(+7.28%) |
Mar 26, 2004 | 7.952 | 7.952 | 7.716 | 7.726 | 53,716 | -0.09(-1.14%) |
Mar 25, 2004 | 8.002 | 8.002 | 7.795 | 7.814 | 55,034 | -0.03(-0.38%) |
Mar 24, 2004 | 7.864 | 8.041 | 7.647 | 7.844 | 74,899 | +0.20(+2.58%) |
Mar 23, 2004 | 7.795 | 7.913 | 7.647 | 7.647 | 106,217 | +0.12(+1.57%) |
Mar 22, 2004 | 8.002 | 8.051 | 7.430 | 7.528 | 272,030 | -0.54(-6.72%) |
Mar 19, 2004 | 8.199 | 8.406 | 8.002 | 8.071 | 103,582 | -0.26(-3.08%) |
Mar 18, 2004 | 8.278 | 8.416 | 8.189 | 8.327 | 67,804 | +0.11(+1.32%) |
Mar 17, 2004 | 8.258 | 8.357 | 8.140 | 8.219 | 70,440 | +0.08(+0.97%) |
Mar 16, 2004 | 8.377 | 8.377 | 8.110 | 8.140 | 68,919 | +0.00(+0.00%) |
Mar 15, 2004 | 8.446 | 8.475 | 8.110 | 8.140 | 85,946 | -0.24(-2.83%) |
Mar 12, 2004 | 8.199 | 8.781 | 8.199 | 8.377 | 137,332 | +0.06(+0.71%) |
Mar 11, 2004 | 8.584 | 8.633 | 7.992 | 8.318 | 267,976 | -0.37(-4.20%) |
Mar 10, 2004 | 8.929 | 9.038 | 8.663 | 8.683 | 112,197 | -0.16(-1.79%) |
Mar 09, 2004 | 9.196 | 9.196 | 8.633 | 8.840 | 186,184 | -0.21(-2.29%) |
Mar 08, 2004 | 9.363 | 9.452 | 8.988 | 9.048 | 137,434 | -0.13(-1.40%) |
Mar 05, 2004 | 9.072 | 9.373 | 8.979 | 9.176 | 84,021 | +0.00(+0.00%) |
Mar 04, 2004 | 9.275 | 9.275 | 8.939 | 9.176 | 168,447 | +0.03(+0.32%) |
Mar 03, 2004 | 9.127 | 9.413 | 9.107 | 9.146 | 117,873 | -0.08(-0.86%) |
Mar 02, 2004 | 9.472 | 9.699 | 9.177 | 9.225 | 476,357 | -0.50(-5.17%) |
Mar 01, 2004 | 8.880 | 9.807 | 8.761 | 9.728 | 506,357 | +1.00(+11.41%) |
Feb 27, 2004 | 8.505 | 9.265 | 8.505 | 8.732 | 243,347 | +0.20(+2.31%) |
Feb 26, 2004 | 8.668 | 8.732 | 8.485 | 8.535 | 68,717 | -0.01(-0.12%) |
Feb 25, 2004 | 8.712 | 8.712 | 8.535 | 8.544 | 98,311 | -0.06(-0.69%) |
Feb 24, 2004 | 8.544 | 8.781 | 8.485 | 8.604 | 134,292 | -0.12(-1.36%) |
Feb 23, 2004 | 8.979 | 8.979 | 8.436 | 8.722 | 173,110 | +0.12(+1.38%) |
Feb 20, 2004 | 8.396 | 8.979 | 8.387 | 8.604 | 150,103 | -0.06(-0.68%) |
Feb 19, 2004 | 9.255 | 9.255 | 8.179 | 8.663 | 287,131 | -0.42(-4.67%) |
Feb 18, 2004 | 9.028 | 9.176 | 8.979 | 9.087 | 184,968 | +0.01(+0.11%) |
Feb 17, 2004 | 9.373 | 9.580 | 9.048 | 9.077 | 427,809 | +0.12(+1.31%) |
Feb 13, 2004 | 8.890 | 9.176 | 8.880 | 8.960 | 124,258 | -0.04(-0.43%) |
Feb 12, 2004 | 9.215 | 9.215 | 8.929 | 8.998 | 93,244 | -0.25(-2.67%) |
Feb 11, 2004 | 9.324 | 9.324 | 8.959 | 9.245 | 68,919 | -0.03(-0.32%) |
Feb 10, 2004 | 9.156 | 9.344 | 9.077 | 9.275 | 174,225 | +0.20(+2.17%) |
Feb 09, 2004 | 8.337 | 9.087 | 8.337 | 9.077 | 174,529 | +0.67(+7.98%) |
Feb 06, 2004 | 8.002 | 8.801 | 8.002 | 8.406 | 94,866 | +0.27(+3.27%) |
Feb 05, 2004 | 8.525 | 8.525 | 7.992 | 8.140 | 60,203 | -0.18(-2.14%) |
Feb 04, 2004 | 8.771 | 8.771 | 8.248 | 8.318 | 120,001 | -0.26(-2.99%) |
Feb 03, 2004 | 8.337 | 8.880 | 8.100 | 8.574 | 610,750 | +0.39(+4.71%) |
Feb 02, 2004 | 7.874 | 8.416 | 7.874 | 8.188 | 72,568 | +0.02(+0.23%) |
Jan 30, 2004 | 8.091 | 8.337 | 7.913 | 8.169 | 192,367 | +0.15(+1.85%) |
Jan 29, 2004 | 8.880 | 9.117 | 7.765 | 8.021 | 937,815 | -0.69(-7.94%) |
Jan 28, 2004 | 9.561 | 9.719 | 8.712 | 8.713 | 357,166 | -0.85(-8.86%) |
Jan 27, 2004 | 9.768 | 9.995 | 9.511 | 9.561 | 371,254 | -0.23(-2.38%) |
Jan 26, 2004 | 9.975 | 9.975 | 9.643 | 9.794 | 288,246 | -0.04(-0.44%) |
Jan 23, 2004 | 9.955 | 9.955 | 9.511 | 9.837 | 130,947 | +0.05(+0.50%) |
Jan 22, 2004 | 9.837 | 9.965 | 9.580 | 9.788 | 687,981 | +0.04(+0.40%) |
Jan 21, 2004 | 9.008 | 9.748 | 9.008 | 9.748 | 734,603 | +0.66(+7.27%) |
Jan 20, 2004 | 9.373 | 9.571 | 8.840 | 9.087 | 373,078 | +0.43(+5.02%) |
Jan 16, 2004 | 8.594 | 8.683 | 8.505 | 8.653 | 199,461 | +0.09(+1.04%) |
Jan 15, 2004 | 8.594 | 8.781 | 8.485 | 8.564 | 117,442 | -0.12(-1.36%) |
Jan 14, 2004 | 8.929 | 8.929 | 8.495 | 8.683 | 185,856 | -0.07(-0.79%) |
Jan 13, 2004 | 9.077 | 9.501 | 8.663 | 8.752 | 317,934 | -0.54(-5.84%) |
Jan 12, 2004 | 8.900 | 9.393 | 8.771 | 9.294 | 371,773 | +0.68(+7.90%) |
Jan 09, 2004 | 8.012 | 9.018 | 7.893 | 8.614 | 259,811 | +0.50(+6.20%) |
Jan 08, 2004 | 8.377 | 8.426 | 7.903 | 8.110 | 194,445 | -0.17(-2.03%) |
Jan 07, 2004 | 7.992 | 8.377 | 7.706 | 8.278 | 105,892 | +0.24(+2.94%) |
Jan 06, 2004 | 7.696 | 8.140 | 7.656 | 8.041 | 163,988 | +0.30(+3.82%) |
Jan 05, 2004 | 8.081 | 8.308 | 7.568 | 7.745 | 205,238 | -0.33(-4.03%) |