Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.629 | 9.687 | 9.528 | 9.625 | 1,125,874 | -0.03(-0.36%) |
Mar 30, 2004 | 9.652 | 9.687 | 9.572 | 9.659 | 872,953 | +0.01(+0.08%) |
Mar 29, 2004 | 9.516 | 9.685 | 9.516 | 9.652 | 993,084 | +0.15(+1.63%) |
Mar 26, 2004 | 9.427 | 9.536 | 9.367 | 9.497 | 1,259,439 | +0.02(+0.25%) |
Mar 25, 2004 | 9.270 | 9.532 | 9.270 | 9.474 | 1,100,298 | +0.25(+2.71%) |
Mar 24, 2004 | 9.222 | 9.270 | 9.147 | 9.224 | 1,258,664 | -0.03(-0.31%) |
Mar 23, 2004 | 9.193 | 9.307 | 9.154 | 9.253 | 1,554,213 | +0.09(+1.04%) |
Mar 22, 2004 | 9.340 | 9.340 | 9.081 | 9.158 | 2,002,186 | -0.18(-1.93%) |
Mar 19, 2004 | 9.406 | 9.420 | 9.300 | 9.338 | 1,742,806 | -0.10(-1.11%) |
Mar 18, 2004 | 9.300 | 9.474 | 9.290 | 9.443 | 1,809,201 | +0.10(+1.10%) |
Mar 17, 2004 | 9.240 | 9.396 | 9.232 | 9.340 | 1,434,081 | +0.12(+1.26%) |
Mar 16, 2004 | 9.232 | 9.381 | 9.065 | 9.224 | 2,092,607 | +0.11(+1.23%) |
Mar 15, 2004 | 9.294 | 9.294 | 9.094 | 9.112 | 1,313,434 | -0.17(-1.86%) |
Mar 12, 2004 | 9.193 | 9.323 | 9.193 | 9.284 | 1,676,669 | +0.09(+1.01%) |
Mar 11, 2004 | 9.338 | 9.373 | 9.176 | 9.191 | 1,899,880 | -0.15(-1.58%) |
Mar 10, 2004 | 9.609 | 9.609 | 9.309 | 9.338 | 1,368,461 | -0.27(-2.82%) |
Mar 09, 2004 | 9.629 | 9.696 | 9.520 | 9.609 | 1,598,907 | -0.02(-0.18%) |
Mar 08, 2004 | 9.754 | 9.764 | 9.580 | 9.627 | 897,237 | -0.14(-1.43%) |
Mar 05, 2004 | 9.718 | 9.789 | 9.683 | 9.766 | 869,077 | +0.05(+0.52%) |
Mar 04, 2004 | 9.675 | 9.749 | 9.592 | 9.716 | 914,546 | +0.04(+0.42%) |
Mar 03, 2004 | 9.754 | 9.828 | 9.640 | 9.675 | 1,602,782 | -0.15(-1.52%) |
Mar 02, 2004 | 9.760 | 9.870 | 9.754 | 9.824 | 1,474,125 | +0.06(+0.65%) |
Mar 01, 2004 | 9.696 | 9.791 | 9.673 | 9.760 | 942,706 | +0.11(+1.16%) |
Feb 27, 2004 | 9.474 | 9.727 | 9.445 | 9.648 | 2,066,514 | +0.22(+2.36%) |
Feb 26, 2004 | 9.499 | 9.540 | 9.329 | 9.425 | 1,009,101 | -0.07(-0.77%) |
Feb 25, 2004 | 9.650 | 9.747 | 9.485 | 9.499 | 1,321,184 | -0.15(-1.54%) |
Feb 24, 2004 | 9.503 | 9.822 | 9.456 | 9.648 | 4,252,126 | +0.49(+5.39%) |
Feb 23, 2004 | 9.135 | 9.174 | 9.102 | 9.154 | 986,108 | +0.02(+0.21%) |
Feb 20, 2004 | 9.241 | 9.290 | 9.063 | 9.135 | 869,336 | -0.05(-0.59%) |
Feb 19, 2004 | 9.280 | 9.402 | 9.176 | 9.189 | 1,379,054 | -0.07(-0.71%) |
Feb 18, 2004 | 9.232 | 9.392 | 9.212 | 9.255 | 955,365 | +0.07(+0.74%) |
Feb 17, 2004 | 9.232 | 9.270 | 9.135 | 9.187 | 2,318,402 | -0.00(-0.02%) |
Feb 13, 2004 | 9.445 | 9.449 | 9.166 | 9.189 | 1,644,892 | -0.24(-2.51%) |
Feb 12, 2004 | 9.472 | 9.578 | 9.408 | 9.425 | 780,206 | -0.05(-0.49%) |
Feb 11, 2004 | 9.416 | 9.487 | 9.294 | 9.472 | 1,092,031 | +0.03(+0.31%) |
Feb 10, 2004 | 9.483 | 9.514 | 9.375 | 9.443 | 915,580 | -0.04(-0.45%) |
Feb 09, 2004 | 9.557 | 9.600 | 9.454 | 9.485 | 594,713 | -0.07(-0.75%) |
Feb 06, 2004 | 9.348 | 9.570 | 9.330 | 9.557 | 994,376 | +0.19(+2.00%) |
Feb 05, 2004 | 9.303 | 9.433 | 9.292 | 9.369 | 1,092,031 | +0.05(+0.50%) |
Feb 04, 2004 | 9.460 | 9.483 | 9.307 | 9.323 | 1,202,603 | -0.14(-1.45%) |
Feb 03, 2004 | 9.584 | 9.640 | 9.416 | 9.460 | 1,283,465 | -0.12(-1.29%) |
Feb 02, 2004 | 9.629 | 9.675 | 9.487 | 9.584 | 1,013,493 | -0.05(-0.54%) |
Jan 30, 2004 | 9.532 | 9.648 | 9.408 | 9.636 | 1,063,612 | +0.06(+0.67%) |
Jan 29, 2004 | 9.754 | 9.754 | 9.522 | 9.572 | 1,332,293 | -0.10(-1.06%) |
Jan 28, 2004 | 9.832 | 9.899 | 9.600 | 9.675 | 1,897,555 | -0.17(-1.75%) |
Jan 27, 2004 | 9.961 | 9.981 | 9.764 | 9.847 | 1,179,610 | -0.11(-1.07%) |
Jan 26, 2004 | 9.629 | 9.958 | 9.592 | 9.954 | 3,295,985 | +0.05(+0.49%) |
Jan 23, 2004 | 10.30 | 10.30 | 9.890 | 9.905 | 3,493,879 | -0.40(-3.89%) |
Jan 22, 2004 | 10.42 | 10.42 | 10.28 | 10.31 | 606,339 | -0.12(-1.15%) |
Jan 21, 2004 | 10.47 | 10.51 | 10.31 | 10.43 | 1,434,598 | -0.04(-0.39%) |
Jan 20, 2004 | 10.58 | 10.63 | 10.46 | 10.47 | 756,438 | -0.09(-0.86%) |
Jan 16, 2004 | 10.42 | 10.57 | 10.38 | 10.56 | 1,715,938 | +0.17(+1.64%) |
Jan 15, 2004 | 10.27 | 10.43 | 10.21 | 10.39 | 1,498,410 | +0.12(+1.13%) |
Jan 14, 2004 | 10.35 | 10.36 | 10.26 | 10.27 | 632,432 | -0.04(-0.43%) |
Jan 13, 2004 | 10.39 | 10.41 | 10.20 | 10.32 | 609,439 | -0.05(-0.49%) |
Jan 12, 2004 | 10.31 | 10.39 | 10.29 | 10.37 | 776,848 | +0.05(+0.51%) |
Jan 09, 2004 | 10.48 | 10.48 | 10.30 | 10.31 | 581,538 | -0.18(-1.72%) |
Jan 08, 2004 | 10.40 | 10.52 | 10.40 | 10.49 | 728,795 | +0.09(+0.89%) |
Jan 07, 2004 | 10.34 | 10.40 | 10.24 | 10.40 | 591,613 | +0.09(+0.88%) |
Jan 06, 2004 | 10.44 | 10.45 | 10.21 | 10.31 | 1,661,168 | -0.13(-1.22%) |
Jan 05, 2004 | 10.31 | 10.44 | 10.27 | 10.44 | 920,230 | +0.17(+1.68%) |