Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.238 | 9.243 | 9.125 | 9.125 | 141,124 | -0.12(-1.28%) |
Mar 30, 2004 | 9.232 | 9.243 | 9.196 | 9.243 | 18,466 | +0.01(+0.13%) |
Mar 29, 2004 | 9.238 | 9.238 | 9.196 | 9.232 | 13,383 | +0.01(+0.06%) |
Mar 26, 2004 | 9.226 | 9.255 | 9.208 | 9.226 | 37,779 | -0.03(-0.32%) |
Mar 25, 2004 | 9.208 | 9.255 | 9.190 | 9.255 | 44,895 | +0.02(+0.26%) |
Mar 24, 2004 | 9.238 | 9.238 | 9.184 | 9.232 | 18,974 | +0.00(+0.00%) |
Mar 23, 2004 | 9.155 | 9.232 | 9.125 | 9.232 | 40,490 | +0.05(+0.58%) |
Mar 22, 2004 | 9.137 | 9.179 | 9.096 | 9.179 | 54,382 | +0.02(+0.19%) |
Mar 19, 2004 | 9.084 | 9.161 | 9.084 | 9.161 | 48,622 | +0.02(+0.26%) |
Mar 18, 2004 | 9.072 | 9.173 | 9.072 | 9.137 | 55,060 | +0.07(+0.78%) |
Mar 17, 2004 | 9.019 | 9.102 | 9.019 | 9.066 | 50,316 | +0.05(+0.52%) |
Mar 16, 2004 | 9.084 | 9.137 | 9.013 | 9.019 | 89,282 | -0.11(-1.16%) |
Mar 15, 2004 | 9.120 | 9.131 | 9.078 | 9.125 | 30,833 | +0.03(+0.32%) |
Mar 12, 2004 | 9.108 | 9.114 | 9.055 | 9.096 | 86,063 | -0.02(-0.26%) |
Mar 11, 2004 | 9.314 | 9.314 | 9.108 | 9.120 | 80,981 | -0.19(-2.09%) |
Mar 10, 2004 | 9.208 | 9.314 | 9.208 | 9.314 | 31,511 | +0.11(+1.15%) |
Mar 09, 2004 | 9.220 | 9.249 | 9.179 | 9.208 | 36,085 | -0.01(-0.06%) |
Mar 08, 2004 | 9.232 | 9.261 | 9.167 | 9.214 | 53,535 | -0.10(-1.08%) |
Mar 05, 2004 | 9.320 | 9.326 | 9.243 | 9.314 | 52,010 | +0.05(+0.51%) |
Mar 04, 2004 | 9.238 | 9.267 | 9.208 | 9.267 | 19,652 | +0.06(+0.64%) |
Mar 03, 2004 | 9.297 | 9.297 | 9.208 | 9.208 | 36,763 | -0.09(-0.95%) |
Mar 02, 2004 | 9.267 | 9.297 | 9.267 | 9.297 | 25,581 | +0.03(+0.32%) |
Mar 01, 2004 | 9.320 | 9.320 | 9.267 | 9.267 | 23,718 | -0.04(-0.44%) |
Feb 27, 2004 | 9.261 | 9.385 | 9.226 | 9.308 | 39,812 | +0.09(+0.96%) |
Feb 26, 2004 | 9.255 | 9.308 | 9.090 | 9.220 | 77,084 | +0.01(+0.13%) |
Feb 25, 2004 | 9.096 | 9.208 | 9.096 | 9.208 | 38,965 | +0.12(+1.30%) |
Feb 24, 2004 | 9.090 | 9.090 | 9.025 | 9.090 | 30,833 | -0.01(-0.06%) |
Feb 23, 2004 | 9.090 | 9.137 | 9.061 | 9.096 | 40,490 | +0.01(+0.06%) |
Feb 20, 2004 | 9.120 | 9.120 | 9.061 | 9.090 | 43,370 | +0.00(+0.00%) |
Feb 19, 2004 | 9.096 | 9.131 | 9.072 | 9.090 | 36,932 | -0.09(-0.96%) |
Feb 18, 2004 | 9.155 | 9.179 | 9.114 | 9.179 | 22,871 | +0.03(+0.32%) |
Feb 17, 2004 | 9.120 | 9.149 | 9.061 | 9.149 | 41,507 | +0.06(+0.65%) |
Feb 13, 2004 | 9.061 | 9.090 | 9.007 | 9.090 | 41,168 | +0.06(+0.65%) |
Feb 12, 2004 | 9.120 | 9.120 | 9.031 | 9.031 | 33,713 | -0.01(-0.13%) |
Feb 11, 2004 | 9.143 | 9.143 | 9.019 | 9.043 | 52,010 | -0.10(-1.10%) |
Feb 10, 2004 | 9.143 | 9.149 | 9.125 | 9.143 | 27,276 | +0.01(+0.06%) |
Feb 09, 2004 | 9.125 | 9.161 | 9.096 | 9.137 | 25,751 | -0.02(-0.26%) |
Feb 06, 2004 | 9.173 | 9.208 | 9.161 | 9.161 | 15,247 | +0.03(+0.32%) |
Feb 05, 2004 | 9.161 | 9.173 | 9.120 | 9.131 | 33,883 | -0.03(-0.32%) |
Feb 04, 2004 | 9.084 | 9.161 | 9.055 | 9.161 | 39,135 | +0.08(+0.84%) |
Feb 03, 2004 | 9.061 | 9.084 | 9.037 | 9.084 | 31,850 | +0.04(+0.46%) |
Feb 02, 2004 | 9.049 | 9.061 | 8.990 | 9.043 | 49,639 | +0.06(+0.66%) |
Jan 30, 2004 | 8.931 | 9.049 | 8.907 | 8.984 | 34,730 | +0.10(+1.13%) |
Jan 29, 2004 | 8.960 | 8.960 | 8.848 | 8.883 | 58,279 | -0.03(-0.33%) |
Jan 28, 2004 | 9.019 | 9.043 | 8.913 | 8.913 | 35,408 | -0.09(-0.98%) |
Jan 27, 2004 | 9.061 | 9.061 | 8.990 | 9.001 | 54,382 | -0.06(-0.65%) |
Jan 26, 2004 | 9.084 | 9.090 | 9.025 | 9.061 | 35,746 | -0.03(-0.32%) |
Jan 23, 2004 | 9.084 | 9.090 | 9.025 | 9.090 | 119,099 | +0.04(+0.46%) |
Jan 22, 2004 | 9.078 | 9.120 | 9.037 | 9.049 | 58,279 | +0.01(+0.13%) |
Jan 21, 2004 | 9.031 | 9.096 | 9.025 | 9.037 | 41,337 | +0.01(+0.07%) |
Jan 20, 2004 | 9.084 | 9.102 | 9.001 | 9.031 | 81,150 | -0.05(-0.52%) |
Jan 16, 2004 | 8.948 | 9.078 | 8.948 | 9.078 | 115,711 | +0.14(+1.59%) |
Jan 15, 2004 | 9.066 | 9.066 | 8.925 | 8.937 | 50,994 | -0.12(-1.37%) |
Jan 14, 2004 | 8.996 | 9.061 | 8.942 | 9.061 | 60,989 | +0.09(+0.99%) |
Jan 13, 2004 | 9.001 | 9.043 | 8.931 | 8.972 | 34,391 | -0.04(-0.39%) |
Jan 12, 2004 | 8.996 | 9.072 | 8.978 | 9.007 | 79,795 | +0.01(+0.13%) |
Jan 09, 2004 | 8.996 | 8.996 | 8.913 | 8.996 | 51,333 | +0.04(+0.46%) |
Jan 08, 2004 | 9.001 | 9.001 | 8.913 | 8.954 | 60,142 | +0.04(+0.46%) |
Jan 07, 2004 | 9.007 | 9.037 | 8.907 | 8.913 | 84,369 | -0.08(-0.92%) |
Jan 06, 2004 | 8.913 | 9.031 | 8.895 | 8.996 | 50,316 | +0.09(+0.99%) |
Jan 05, 2004 | 8.978 | 8.984 | 8.854 | 8.907 | 39,135 | -0.08(-0.85%) |