Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.891 | 8.920 | 8.801 | 8.801 | 119,494 | -0.14(-1.61%) |
Mar 30, 2004 | 8.855 | 8.945 | 8.801 | 8.945 | 206,827 | +0.04(+0.40%) |
Mar 29, 2004 | 8.718 | 8.909 | 8.718 | 8.909 | 114,503 | +0.19(+2.24%) |
Mar 26, 2004 | 8.801 | 8.826 | 8.700 | 8.714 | 84,560 | -0.05(-0.58%) |
Mar 25, 2004 | 8.837 | 8.909 | 8.707 | 8.765 | 100,641 | -0.09(-1.02%) |
Mar 24, 2004 | 8.837 | 8.895 | 8.750 | 8.855 | 100,918 | +0.02(+0.20%) |
Mar 23, 2004 | 8.765 | 9.017 | 8.693 | 8.837 | 141,396 | +0.04(+0.41%) |
Mar 22, 2004 | 8.837 | 8.873 | 8.729 | 8.801 | 93,987 | -0.09(-1.05%) |
Mar 19, 2004 | 8.945 | 8.945 | 8.804 | 8.895 | 94,541 | -0.03(-0.36%) |
Mar 18, 2004 | 8.963 | 8.963 | 8.837 | 8.927 | 61,271 | -0.01(-0.08%) |
Mar 17, 2004 | 8.873 | 8.963 | 8.869 | 8.934 | 72,361 | +0.11(+1.23%) |
Mar 16, 2004 | 8.873 | 8.909 | 8.718 | 8.826 | 112,563 | -0.07(-0.77%) |
Mar 15, 2004 | 8.945 | 8.945 | 8.736 | 8.895 | 103,968 | -0.09(-0.96%) |
Mar 12, 2004 | 8.765 | 8.999 | 8.725 | 8.981 | 164,685 | +0.22(+2.47%) |
Mar 11, 2004 | 8.837 | 8.909 | 8.765 | 8.765 | 98,146 | -0.09(-0.98%) |
Mar 10, 2004 | 9.053 | 9.053 | 8.833 | 8.851 | 96,205 | -0.14(-1.52%) |
Mar 09, 2004 | 9.107 | 9.111 | 8.988 | 8.988 | 50,459 | -0.09(-1.03%) |
Mar 08, 2004 | 9.017 | 9.107 | 9.017 | 9.082 | 102,027 | +0.10(+1.12%) |
Mar 05, 2004 | 8.945 | 9.014 | 8.877 | 8.981 | 56,004 | +0.00(+0.00%) |
Mar 04, 2004 | 8.927 | 8.981 | 8.801 | 8.981 | 144,446 | +0.11(+1.22%) |
Mar 03, 2004 | 8.837 | 8.902 | 8.656 | 8.873 | 380,662 | +0.07(+0.78%) |
Mar 02, 2004 | 8.913 | 8.916 | 8.801 | 8.804 | 153,873 | -0.11(-1.21%) |
Mar 01, 2004 | 8.873 | 8.913 | 8.819 | 8.913 | 141,396 | +0.04(+0.45%) |
Feb 27, 2004 | 8.840 | 8.923 | 8.837 | 8.873 | 120,880 | -0.04(-0.45%) |
Feb 26, 2004 | 8.927 | 8.952 | 8.862 | 8.913 | 117,276 | +0.03(+0.32%) |
Feb 25, 2004 | 8.873 | 8.956 | 8.862 | 8.884 | 177,993 | +0.03(+0.29%) |
Feb 24, 2004 | 9.161 | 9.234 | 8.837 | 8.858 | 201,837 | -0.28(-3.08%) |
Feb 23, 2004 | 9.234 | 9.324 | 9.140 | 9.140 | 65,153 | -0.13(-1.40%) |
Feb 20, 2004 | 9.306 | 9.331 | 9.234 | 9.270 | 54,618 | +0.00(+0.04%) |
Feb 19, 2004 | 9.381 | 9.464 | 9.266 | 9.266 | 65,430 | -0.11(-1.19%) |
Feb 18, 2004 | 9.378 | 9.421 | 9.291 | 9.378 | 63,767 | +0.02(+0.19%) |
Feb 17, 2004 | 9.234 | 9.360 | 9.234 | 9.360 | 65,707 | +0.18(+1.96%) |
Feb 13, 2004 | 9.234 | 9.342 | 9.179 | 9.179 | 90,105 | -0.06(-0.70%) |
Feb 12, 2004 | 9.198 | 9.349 | 9.161 | 9.244 | 55,449 | -0.00(-0.04%) |
Feb 11, 2004 | 9.360 | 9.360 | 9.198 | 9.248 | 60,994 | -0.13(-1.38%) |
Feb 10, 2004 | 9.125 | 9.378 | 9.100 | 9.378 | 74,857 | +0.24(+2.60%) |
Feb 09, 2004 | 9.360 | 9.378 | 9.053 | 9.140 | 58,776 | -0.22(-2.35%) |
Feb 06, 2004 | 9.125 | 9.360 | 9.053 | 9.360 | 47,686 | +0.28(+3.14%) |
Feb 05, 2004 | 9.107 | 9.154 | 9.035 | 9.075 | 37,151 | -0.03(-0.36%) |
Feb 04, 2004 | 9.198 | 9.363 | 9.107 | 9.107 | 101,195 | -0.14(-1.52%) |
Feb 03, 2004 | 9.205 | 9.374 | 9.187 | 9.248 | 64,321 | +0.03(+0.35%) |
Feb 02, 2004 | 9.198 | 9.338 | 9.187 | 9.216 | 78,738 | +0.02(+0.20%) |
Jan 30, 2004 | 9.216 | 9.288 | 9.198 | 9.198 | 51,845 | -0.04(-0.39%) |
Jan 29, 2004 | 9.252 | 9.320 | 9.201 | 9.234 | 77,629 | -0.04(-0.39%) |
Jan 28, 2004 | 9.450 | 9.450 | 9.270 | 9.270 | 61,549 | -0.18(-1.91%) |
Jan 27, 2004 | 9.522 | 9.522 | 9.403 | 9.450 | 41,032 | -0.02(-0.19%) |
Jan 26, 2004 | 9.432 | 9.468 | 9.306 | 9.468 | 52,400 | +0.00(+0.00%) |
Jan 23, 2004 | 9.396 | 9.468 | 9.295 | 9.468 | 90,105 | +0.07(+0.77%) |
Jan 22, 2004 | 9.630 | 9.666 | 9.360 | 9.396 | 85,669 | -0.20(-2.07%) |
Jan 21, 2004 | 9.558 | 9.648 | 9.508 | 9.594 | 65,430 | +0.04(+0.38%) |
Jan 20, 2004 | 9.522 | 9.663 | 9.486 | 9.558 | 79,570 | +0.05(+0.53%) |
Jan 16, 2004 | 9.414 | 9.555 | 9.392 | 9.508 | 59,885 | +0.13(+1.38%) |
Jan 15, 2004 | 9.594 | 9.594 | 9.317 | 9.378 | 128,088 | -0.28(-2.91%) |
Jan 14, 2004 | 9.540 | 9.659 | 9.511 | 9.659 | 68,480 | +0.16(+1.63%) |
Jan 13, 2004 | 9.324 | 9.504 | 9.317 | 9.504 | 67,371 | +0.13(+1.35%) |
Jan 12, 2004 | 9.198 | 9.378 | 9.198 | 9.378 | 78,461 | +0.17(+1.88%) |
Jan 09, 2004 | 9.252 | 9.252 | 9.216 | 9.205 | 58,776 | -0.08(-0.89%) |
Jan 08, 2004 | 9.161 | 9.291 | 9.118 | 9.288 | 66,262 | +0.16(+1.70%) |
Jan 07, 2004 | 9.136 | 9.140 | 9.093 | 9.133 | 42,973 | +0.04(+0.48%) |
Jan 06, 2004 | 9.071 | 9.223 | 9.071 | 9.089 | 63,489 | +0.00(+0.00%) |
Jan 05, 2004 | 9.107 | 9.172 | 9.017 | 9.089 | 102,859 | +0.05(+0.56%) |