Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.147 | 8.231 | 8.095 | 8.120 | 1,387,623 | -0.07(-0.85%) |
Mar 30, 2004 | 8.143 | 8.200 | 8.091 | 8.189 | 2,433,347 | +0.01(+0.15%) |
Mar 29, 2004 | 8.430 | 8.493 | 8.137 | 8.177 | 2,493,430 | -0.20(-2.35%) |
Mar 26, 2004 | 8.305 | 8.466 | 8.305 | 8.374 | 613,701 | +0.04(+0.45%) |
Mar 25, 2004 | 8.179 | 8.391 | 8.162 | 8.336 | 992,317 | +0.23(+2.90%) |
Mar 24, 2004 | 8.271 | 8.294 | 8.089 | 8.101 | 973,243 | -0.09(-1.05%) |
Mar 23, 2004 | 8.185 | 8.296 | 8.105 | 8.187 | 1,190,208 | +0.10(+1.30%) |
Mar 22, 2004 | 8.206 | 8.267 | 8.074 | 8.082 | 2,325,103 | -0.07(-0.87%) |
Mar 19, 2004 | 8.367 | 8.367 | 8.137 | 8.154 | 1,330,878 | -0.13(-1.52%) |
Mar 18, 2004 | 8.453 | 8.573 | 8.212 | 8.279 | 2,033,750 | -0.25(-2.90%) |
Mar 17, 2004 | 8.428 | 8.560 | 8.361 | 8.527 | 1,203,083 | +0.12(+1.42%) |
Mar 16, 2004 | 8.693 | 8.693 | 8.336 | 8.407 | 2,041,856 | -0.13(-1.52%) |
Mar 15, 2004 | 8.808 | 8.879 | 8.537 | 8.537 | 949,878 | -0.29(-3.30%) |
Mar 12, 2004 | 8.745 | 8.829 | 8.598 | 8.829 | 1,124,880 | +0.08(+0.94%) |
Mar 11, 2004 | 8.760 | 8.934 | 8.724 | 8.747 | 1,569,778 | -0.08(-0.95%) |
Mar 10, 2004 | 8.913 | 8.986 | 8.823 | 8.831 | 1,511,126 | -0.09(-0.99%) |
Mar 09, 2004 | 9.061 | 9.120 | 8.881 | 8.919 | 1,101,992 | -0.13(-1.46%) |
Mar 08, 2004 | 9.307 | 9.307 | 9.032 | 9.051 | 1,080,057 | -0.18(-1.91%) |
Mar 05, 2004 | 9.143 | 9.257 | 9.089 | 9.227 | 744,834 | +0.01(+0.16%) |
Mar 04, 2004 | 9.057 | 9.227 | 8.982 | 9.213 | 959,415 | +0.11(+1.24%) |
Mar 03, 2004 | 9.055 | 9.122 | 8.984 | 9.099 | 813,023 | +0.01(+0.09%) |
Mar 02, 2004 | 9.080 | 9.219 | 9.032 | 9.091 | 814,453 | +0.01(+0.16%) |
Mar 01, 2004 | 9.001 | 9.093 | 8.963 | 9.076 | 1,102,469 | +0.10(+1.07%) |
Feb 27, 2004 | 8.944 | 9.052 | 8.850 | 8.980 | 834,958 | +0.04(+0.40%) |
Feb 26, 2004 | 8.934 | 9.055 | 8.871 | 8.944 | 1,158,260 | +0.03(+0.28%) |
Feb 25, 2004 | 8.829 | 8.969 | 8.818 | 8.919 | 1,448,182 | +0.10(+1.17%) |
Feb 24, 2004 | 8.613 | 8.827 | 8.600 | 8.816 | 1,650,842 | +0.16(+1.87%) |
Feb 23, 2004 | 8.734 | 8.827 | 8.598 | 8.655 | 1,360,443 | -0.18(-2.09%) |
Feb 20, 2004 | 8.839 | 8.900 | 8.619 | 8.839 | 1,394,776 | +0.00(+0.00%) |
Feb 19, 2004 | 9.141 | 9.141 | 8.808 | 8.839 | 2,301,738 | -0.28(-3.10%) |
Feb 18, 2004 | 8.925 | 9.137 | 8.902 | 9.122 | 1,954,117 | +0.10(+1.16%) |
Feb 17, 2004 | 8.923 | 9.074 | 8.755 | 9.018 | 1,598,389 | +0.10(+1.18%) |
Feb 13, 2004 | 9.043 | 9.112 | 8.913 | 8.913 | 1,002,808 | -0.10(-1.16%) |
Feb 12, 2004 | 9.148 | 9.162 | 8.997 | 9.018 | 1,181,625 | -0.15(-1.67%) |
Feb 11, 2004 | 8.948 | 9.171 | 8.902 | 9.171 | 2,405,690 | +0.30(+3.43%) |
Feb 10, 2004 | 8.875 | 8.992 | 8.665 | 8.867 | 1,841,581 | -0.05(-0.59%) |
Feb 09, 2004 | 8.917 | 9.007 | 8.818 | 8.919 | 1,451,520 | +0.09(+1.05%) |
Feb 06, 2004 | 8.667 | 8.837 | 8.619 | 8.827 | 2,231,164 | +0.20(+2.31%) |
Feb 05, 2004 | 8.527 | 8.703 | 8.504 | 8.628 | 1,780,544 | +0.08(+0.88%) |
Feb 04, 2004 | 8.611 | 8.745 | 8.535 | 8.552 | 2,084,296 | -0.13(-1.45%) |
Feb 03, 2004 | 8.923 | 8.976 | 8.598 | 8.678 | 2,189,202 | -0.18(-1.99%) |
Feb 02, 2004 | 8.862 | 9.018 | 8.766 | 8.854 | 1,460,580 | -0.03(-0.31%) |
Jan 30, 2004 | 8.739 | 8.909 | 8.734 | 8.881 | 1,375,225 | +0.12(+1.41%) |
Jan 29, 2004 | 8.858 | 9.007 | 8.644 | 8.758 | 2,356,098 | -0.08(-0.95%) |
Jan 28, 2004 | 9.214 | 9.217 | 8.781 | 8.841 | 3,430,433 | -0.25(-2.70%) |
Jan 27, 2004 | 9.135 | 9.246 | 8.999 | 9.087 | 2,766,663 | -0.05(-0.51%) |
Jan 26, 2004 | 9.259 | 9.294 | 9.024 | 9.133 | 2,901,611 | -0.19(-2.05%) |
Jan 23, 2004 | 8.860 | 9.609 | 8.856 | 9.324 | 3,865,317 | +0.41(+4.61%) |
Jan 22, 2004 | 9.177 | 9.317 | 8.904 | 8.913 | 2,790,505 | -0.31(-3.41%) |
Jan 21, 2004 | 8.514 | 9.374 | 8.514 | 9.227 | 13,862,405 | +1.07(+13.11%) |
Jan 20, 2004 | 8.177 | 8.216 | 7.822 | 8.158 | 2,931,652 | -0.07(-0.89%) |
Jan 16, 2004 | 8.372 | 8.399 | 8.189 | 8.231 | 2,200,169 | -0.11(-1.36%) |
Jan 15, 2004 | 8.313 | 8.388 | 8.133 | 8.344 | 837,623 | +0.05(+0.56%) |
Jan 14, 2004 | 8.388 | 8.418 | 8.231 | 8.298 | 1,214,962 | -0.04(-0.43%) |
Jan 13, 2004 | 8.290 | 8.370 | 8.189 | 8.334 | 1,243,949 | -0.04(-0.45%) |
Jan 12, 2004 | 8.279 | 8.552 | 8.279 | 8.372 | 1,415,733 | -0.04(-0.47%) |
Jan 09, 2004 | 8.336 | 8.493 | 8.237 | 8.412 | 1,283,341 | -0.02(-0.27%) |
Jan 08, 2004 | 8.535 | 8.598 | 8.388 | 8.435 | 884,569 | -0.01(-0.17%) |
Jan 07, 2004 | 8.391 | 8.470 | 8.200 | 8.449 | 1,288,472 | +0.14(+1.74%) |
Jan 06, 2004 | 8.342 | 8.399 | 8.231 | 8.305 | 1,698,050 | -0.04(-0.48%) |
Jan 05, 2004 | 8.338 | 8.428 | 8.269 | 8.344 | 1,475,839 | +0.09(+1.07%) |