Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.206 | 9.333 | 9.169 | 9.285 | 286,580 | +0.13(+1.46%) |
Mar 30, 2004 | 9.054 | 9.321 | 9.044 | 9.151 | 297,662 | +0.06(+0.67%) |
Mar 29, 2004 | 8.792 | 9.090 | 8.789 | 9.090 | 243,791 | +0.30(+3.42%) |
Mar 26, 2004 | 8.795 | 8.856 | 8.780 | 8.789 | 246,643 | -0.01(-0.07%) |
Mar 25, 2004 | 8.780 | 8.826 | 8.735 | 8.795 | 189,481 | +0.06(+0.66%) |
Mar 24, 2004 | 9.123 | 9.123 | 8.725 | 8.738 | 371,940 | -0.39(-4.23%) |
Mar 23, 2004 | 9.160 | 9.251 | 9.114 | 9.123 | 310,279 | -0.02(-0.23%) |
Mar 22, 2004 | 9.236 | 9.263 | 9.145 | 9.145 | 190,907 | -0.17(-1.80%) |
Mar 19, 2004 | 9.391 | 9.391 | 9.269 | 9.312 | 232,161 | -0.08(-0.81%) |
Mar 18, 2004 | 9.266 | 9.433 | 9.163 | 9.388 | 168,635 | +0.09(+0.98%) |
Mar 17, 2004 | 9.221 | 9.327 | 9.175 | 9.297 | 225,578 | +0.05(+0.56%) |
Mar 16, 2004 | 9.202 | 9.245 | 9.117 | 9.245 | 244,888 | +0.04(+0.43%) |
Mar 15, 2004 | 9.266 | 9.409 | 9.163 | 9.206 | 218,885 | -0.05(-0.49%) |
Mar 12, 2004 | 9.023 | 9.275 | 9.023 | 9.251 | 310,937 | +0.21(+2.35%) |
Mar 11, 2004 | 9.069 | 9.120 | 8.984 | 9.038 | 167,757 | -0.11(-1.16%) |
Mar 10, 2004 | 9.312 | 9.357 | 9.087 | 9.145 | 175,547 | -0.18(-1.89%) |
Mar 09, 2004 | 9.236 | 9.412 | 9.193 | 9.321 | 252,019 | +0.05(+0.59%) |
Mar 08, 2004 | 9.600 | 9.646 | 9.266 | 9.266 | 492,190 | -0.31(-3.24%) |
Mar 05, 2004 | 9.357 | 9.582 | 9.357 | 9.576 | 189,700 | +0.16(+1.68%) |
Mar 04, 2004 | 9.357 | 9.418 | 9.236 | 9.418 | 257,505 | +0.05(+0.55%) |
Mar 03, 2004 | 9.357 | 9.439 | 9.312 | 9.367 | 257,944 | -0.05(-0.58%) |
Mar 02, 2004 | 9.312 | 9.506 | 9.297 | 9.421 | 524,008 | +0.11(+1.17%) |