Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.286 | 8.996 | 7.983 | 8.570 | 152,063 | +0.10(+1.23%) |
Mar 30, 2004 | 8.475 | 8.636 | 8.381 | 8.466 | 190,712 | +0.00(+0.00%) |
Mar 29, 2004 | 8.286 | 8.627 | 8.097 | 8.466 | 219,329 | +0.55(+6.94%) |
Mar 26, 2004 | 7.775 | 7.926 | 7.699 | 7.917 | 57,446 | +0.13(+1.70%) |
Mar 25, 2004 | 7.491 | 8.021 | 7.481 | 7.784 | 149,739 | +0.28(+3.77%) |
Mar 24, 2004 | 7.661 | 7.661 | 7.282 | 7.501 | 99,897 | -0.08(-1.11%) |
Mar 23, 2004 | 7.083 | 7.614 | 7.083 | 7.585 | 100,108 | +0.53(+7.52%) |
Mar 22, 2004 | 7.708 | 7.784 | 7.008 | 7.055 | 150,479 | -0.62(-8.02%) |
Mar 19, 2004 | 8.116 | 8.163 | 7.642 | 7.670 | 57,340 | -0.27(-3.46%) |
Mar 18, 2004 | 7.860 | 8.011 | 7.765 | 7.945 | 95,356 | +0.06(+0.72%) |
Mar 17, 2004 | 7.756 | 8.172 | 7.756 | 7.888 | 190,290 | +0.00(+0.00%) |
Mar 16, 2004 | 8.011 | 8.438 | 7.633 | 7.888 | 114,469 | -0.09(-1.07%) |
Mar 15, 2004 | 8.158 | 8.343 | 7.879 | 7.974 | 124,818 | -0.22(-2.66%) |
Mar 12, 2004 | 7.983 | 8.286 | 7.974 | 8.191 | 233,691 | +0.14(+1.76%) |
Mar 11, 2004 | 8.636 | 8.902 | 8.002 | 8.049 | 226,193 | -0.05(-0.58%) |
Mar 10, 2004 | 8.296 | 8.712 | 8.049 | 8.097 | 303,281 | -0.29(-3.50%) |
Mar 09, 2004 | 8.665 | 9.138 | 8.296 | 8.390 | 125,980 | -0.27(-3.17%) |
Mar 08, 2004 | 8.864 | 9.148 | 8.636 | 8.665 | 124,607 | -0.34(-3.79%) |
Mar 05, 2004 | 8.580 | 9.025 | 8.570 | 9.006 | 175,611 | +0.35(+4.05%) |
Mar 04, 2004 | 8.665 | 8.712 | 8.448 | 8.655 | 87,225 | +0.04(+0.44%) |
Mar 03, 2004 | 8.570 | 8.996 | 8.362 | 8.617 | 107,816 | -0.07(-0.76%) |
Mar 02, 2004 | 9.138 | 9.138 | 8.570 | 8.684 | 78,777 | -0.53(-5.76%) |
Mar 01, 2004 | 9.091 | 9.233 | 8.617 | 9.214 | 90,076 | +0.09(+1.04%) |
Feb 27, 2004 | 9.138 | 9.231 | 8.949 | 9.119 | 80,044 | +0.08(+0.84%) |
Feb 26, 2004 | 9.138 | 9.213 | 8.920 | 9.044 | 64,626 | +0.01(+0.10%) |
Feb 25, 2004 | 8.854 | 9.432 | 8.769 | 9.034 | 65,260 | +0.19(+2.14%) |
Feb 24, 2004 | 8.381 | 8.996 | 8.144 | 8.845 | 101,058 | +0.45(+5.30%) |
Feb 23, 2004 | 9.347 | 9.347 | 8.400 | 8.400 | 157,026 | -0.84(-9.12%) |
Feb 20, 2004 | 8.712 | 9.413 | 8.712 | 9.242 | 162,623 | +0.52(+5.97%) |
Feb 19, 2004 | 9.328 | 9.546 | 8.722 | 8.722 | 146,149 | -0.70(-7.44%) |
Feb 18, 2004 | 9.707 | 9.782 | 9.356 | 9.422 | 227,672 | -0.30(-3.12%) |
Feb 17, 2004 | 9.224 | 9.820 | 9.224 | 9.725 | 99,263 | +0.45(+4.80%) |
Feb 13, 2004 | 9.754 | 9.839 | 9.233 | 9.280 | 176,034 | -0.30(-3.16%) |
Feb 12, 2004 | 9.830 | 10.04 | 9.470 | 9.583 | 160,194 | -0.36(-3.62%) |
Feb 11, 2004 | 10.01 | 10.04 | 9.564 | 9.943 | 336,862 | -0.05(-0.46%) |
Feb 10, 2004 | 9.754 | 10.04 | 9.754 | 9.990 | 194,725 | +0.05(+0.47%) |
Feb 09, 2004 | 10.09 | 10.26 | 9.707 | 9.943 | 216,689 | -0.30(-2.96%) |
Feb 06, 2004 | 9.934 | 10.31 | 9.423 | 10.25 | 317,959 | +0.49(+5.05%) |
Feb 05, 2004 | 10.66 | 11.01 | 8.845 | 9.754 | 1,077,958 | -1.80(-15.57%) |
Feb 04, 2004 | 11.84 | 12.07 | 10.80 | 11.55 | 267,272 | -0.51(-4.24%) |
Feb 03, 2004 | 11.88 | 12.06 | 11.53 | 12.06 | 69,695 | +0.21(+1.75%) |
Feb 02, 2004 | 11.61 | 12.10 | 11.48 | 11.86 | 69,484 | +0.05(+0.41%) |
Jan 30, 2004 | 11.64 | 11.94 | 11.60 | 11.81 | 67,900 | -0.03(-0.24%) |
Jan 29, 2004 | 11.59 | 12.17 | 11.59 | 11.84 | 176,562 | +0.09(+0.81%) |
Jan 28, 2004 | 12.55 | 12.55 | 11.55 | 11.74 | 185,221 | -0.57(-4.62%) |
Jan 27, 2004 | 12.17 | 12.72 | 11.94 | 12.31 | 261,675 | +0.05(+0.39%) |
Jan 26, 2004 | 11.41 | 12.64 | 11.41 | 12.26 | 251,009 | +0.71(+6.15%) |
Jan 23, 2004 | 11.45 | 11.83 | 11.17 | 11.55 | 98,313 | -0.09(-0.73%) |
Jan 22, 2004 | 11.60 | 11.88 | 11.55 | 11.64 | 218,168 | -0.21(-1.76%) |
Jan 21, 2004 | 11.31 | 12.02 | 10.89 | 11.85 | 202,222 | +0.58(+5.13%) |
Jan 20, 2004 | 11.54 | 11.55 | 11.01 | 11.27 | 121,333 | -0.09(-0.83%) |
Jan 16, 2004 | 11.17 | 11.49 | 10.52 | 11.36 | 431,795 | +0.41(+3.72%) |
Jan 15, 2004 | 9.621 | 11.09 | 9.621 | 10.96 | 638,556 | +1.21(+12.41%) |
Jan 14, 2004 | 9.479 | 9.754 | 9.375 | 9.747 | 345,114 | +0.27(+2.83%) |
Jan 13, 2004 | 9.498 | 9.583 | 9.280 | 9.479 | 177,016 | +0.06(+0.60%) |
Jan 12, 2004 | 9.280 | 9.536 | 9.242 | 9.422 | 209,837 | +0.14(+1.53%) |
Jan 09, 2004 | 9.403 | 9.830 | 9.271 | 9.280 | 202,983 | -0.17(-1.80%) |
Jan 08, 2004 | 9.460 | 9.564 | 9.328 | 9.451 | 355,709 | +0.02(+0.20%) |
Jan 07, 2004 | 9.347 | 9.479 | 9.205 | 9.432 | 48,122 | +0.05(+0.50%) |
Jan 06, 2004 | 9.479 | 9.479 | 9.195 | 9.385 | 106,866 | -0.09(-0.90%) |
Jan 05, 2004 | 9.366 | 9.943 | 9.138 | 9.470 | 125,980 | +0.19(+2.04%) |