Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.100 | 9.250 | 9.020 | 9.050 | 21,280 | -0.05(-0.55%) |
Mar 30, 2004 | 9.100 | 9.300 | 9.050 | 9.100 | 3,801 | +0.00(+0.00%) |
Mar 29, 2004 | 9.100 | 9.100 | 8.800 | 9.100 | 4,657 | +0.00(+0.00%) |
Mar 26, 2004 | 8.900 | 9.100 | 8.950 | 9.100 | 7,425 | +0.20(+2.25%) |
Mar 25, 2004 | 9.150 | 9.100 | 8.850 | 8.900 | 2,263 | -0.25(-2.73%) |
Mar 24, 2004 | 9.100 | 9.150 | 8.900 | 9.150 | 1,495 | +0.05(+0.55%) |
Mar 23, 2004 | 8.900 | 9.100 | 9.050 | 9.100 | 5,416 | +0.20(+2.25%) |
Mar 22, 2004 | 9.200 | 9.000 | 8.700 | 8.900 | 4,200 | -0.30(-3.26%) |
Mar 19, 2004 | 9.200 | 9.200 | 9.000 | 9.200 | 981 | +0.00(+0.00%) |
Mar 18, 2004 | 9.350 | 9.200 | 9.200 | 9.200 | 4,101 | -0.15(-1.60%) |
Mar 17, 2004 | 9.050 | 9.350 | 9.100 | 9.350 | 3,571 | +0.30(+3.31%) |
Mar 16, 2004 | 8.900 | 9.250 | 9.050 | 9.050 | 3,669 | +0.15(+1.69%) |
Mar 15, 2004 | 9.000 | 9.050 | 8.900 | 8.900 | 13,790 | -0.40(-4.30%) |
Mar 12, 2004 | 9.300 | 9.450 | 9.300 | 9.300 | 16,471 | +0.00(+0.00%) |
Mar 11, 2004 | 9.550 | 9.450 | 9.300 | 9.300 | 16,471 | -0.25(-2.62%) |
Mar 10, 2004 | 9.700 | 9.650 | 9.400 | 9.550 | 39,364 | -0.15(-1.55%) |
Mar 09, 2004 | 9.900 | 9.700 | 9.600 | 9.700 | 9,508 | -0.20(-2.02%) |
Mar 08, 2004 | 9.750 | 9.900 | 9.900 | 9.900 | 2,546 | +0.20(+2.06%) |
Mar 05, 2004 | 9.700 | 9.700 | 9.700 | 9.700 | 1,414 | +0.00(+0.00%) |
Mar 04, 2004 | 9.650 | 9.700 | 9.700 | 9.700 | 1,414 | +0.05(+0.52%) |
Mar 03, 2004 | 9.750 | 9.650 | 9.400 | 9.650 | 24,345 | -0.10(-1.03%) |
Mar 02, 2004 | 10.00 | 9.750 | 9.500 | 9.750 | 1,965 | -0.25(-2.50%) |
Mar 01, 2004 | 9.950 | 10.00 | 9.750 | 10.00 | 108,250 | +0.45(+4.71%) |
Feb 27, 2004 | 9.550 | 9.550 | 9.350 | 9.550 | 433,056 | +0.00(+0.00%) |
Feb 26, 2004 | 9.600 | 9.550 | 9.350 | 9.550 | 433,056 | -0.05(-0.52%) |
Feb 25, 2004 | 9.550 | 9.600 | 9.400 | 9.600 | 48,075 | +0.05(+0.52%) |
Feb 24, 2004 | 9.560 | 9.550 | 9.400 | 9.550 | 6,172 | -0.01(-0.10%) |
Feb 23, 2004 | 9.560 | 9.650 | 9.500 | 9.560 | 65,476 | -0.59(-5.81%) |
Feb 20, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 10.00 | 10.15 | 9.850 | 10.15 | 5,425 | +0.00(+0.00%) |
Feb 18, 2004 | 10.15 | 10.15 | 9.900 | 10.15 | 3,801 | +0.00(+0.00%) |
Feb 17, 2004 | 10.00 | 10.15 | 9.900 | 10.15 | 3,801 | +0.15(+1.50%) |
Feb 13, 2004 | 9.800 | 10.10 | 10.00 | 10.00 | 5,658 | +0.20(+2.04%) |
Feb 12, 2004 | 10.00 | 9.950 | 9.800 | 9.800 | 2,284 | -0.20(-2.00%) |
Feb 11, 2004 | 10.15 | 10.00 | 10.00 | 10.00 | 5,649 | -0.15(-1.48%) |
Feb 10, 2004 | 10.20 | 10.15 | 10.00 | 10.15 | 2,767 | -0.05(-0.49%) |
Feb 09, 2004 | 10.00 | 10.20 | 10.20 | 10.20 | 9,703 | +0.20(+2.00%) |
Feb 06, 2004 | 9.400 | 10.00 | 9.950 | 10.00 | 9,838 | +0.60(+6.38%) |
Feb 05, 2004 | 9.750 | 9.650 | 9.400 | 9.400 | 3,522 | -0.35(-3.59%) |
Feb 04, 2004 | 9.500 | 9.750 | 9.600 | 9.750 | 2,324 | +0.25(+2.63%) |
Feb 03, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 9.750 | 9.500 | 9.400 | 9.500 | 6,596 | -0.25(-2.56%) |
Jan 30, 2004 | 9.650 | 9.750 | 9.500 | 9.750 | 4,141 | +0.10(+1.04%) |
Jan 29, 2004 | 9.750 | 9.650 | 9.650 | 9.650 | 3,731 | -0.10(-1.03%) |
Jan 28, 2004 | 10.20 | 9.800 | 9.600 | 9.750 | 6,802 | -0.45(-4.41%) |
Jan 27, 2004 | 10.30 | 10.20 | 10.05 | 10.20 | 3,803 | -0.10(-0.97%) |
Jan 26, 2004 | 10.05 | 10.30 | 10.15 | 10.30 | 11,857 | +0.25(+2.49%) |
Jan 23, 2004 | 9.900 | 10.05 | 10.05 | 10.05 | 1,829 | +0.15(+1.52%) |
Jan 22, 2004 | 10.05 | 10.05 | 9.900 | 9.900 | 427 | -0.15(-1.49%) |
Jan 21, 2004 | 9.700 | 10.05 | 9.850 | 10.05 | 7,715 | +0.35(+3.61%) |
Jan 20, 2004 | 9.400 | 9.800 | 9.700 | 9.700 | 5,972 | +0.30(+3.19%) |
Jan 16, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 9.350 | 9.400 | 9.250 | 9.400 | 296,899 | +0.05(+0.53%) |
Jan 14, 2004 | 9.400 | 9.500 | 9.350 | 9.350 | 7,121 | -0.05(-0.53%) |
Jan 13, 2004 | 9.550 | 9.500 | 9.400 | 9.400 | 6,956 | -0.15(-1.57%) |
Jan 12, 2004 | 9.300 | 9.600 | 9.400 | 9.550 | 13,525 | +0.25(+2.69%) |
Jan 09, 2004 | 8.950 | 9.350 | 9.300 | 9.300 | 10,290 | +0.10(+1.09%) |
Jan 08, 2004 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |