Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.219 | 9.353 | 9.124 | 9.320 | 39,024 | +0.05(+0.56%) |
Mar 30, 2004 | 9.274 | 9.340 | 9.246 | 9.268 | 23,996 | -0.01(-0.16%) |
Mar 29, 2004 | 8.811 | 9.283 | 8.811 | 9.283 | 69,565 | +0.44(+5.02%) |
Mar 26, 2004 | 9.309 | 9.309 | 8.697 | 8.839 | 94,288 | -0.41(-4.48%) |
Mar 25, 2004 | 9.286 | 9.314 | 9.231 | 9.254 | 57,445 | -0.06(-0.64%) |
Mar 24, 2004 | 9.147 | 9.314 | 9.029 | 9.314 | 41,933 | +0.10(+1.07%) |
Mar 23, 2004 | 9.373 | 9.375 | 9.103 | 9.215 | 30,783 | -0.01(-0.16%) |
Mar 22, 2004 | 9.165 | 9.433 | 8.979 | 9.229 | 43,387 | -0.03(-0.31%) |
Mar 19, 2004 | 9.406 | 9.530 | 9.223 | 9.258 | 72,958 | -0.21(-2.20%) |
Mar 18, 2004 | 9.540 | 9.540 | 9.446 | 9.466 | 48,235 | -0.02(-0.22%) |
Mar 17, 2004 | 9.375 | 9.493 | 9.297 | 9.487 | 97,924 | +0.31(+3.42%) |
Mar 16, 2004 | 9.180 | 9.365 | 8.880 | 9.173 | 85,562 | -0.10(-1.05%) |
Mar 15, 2004 | 9.772 | 9.772 | 9.233 | 9.270 | 71,261 | -0.47(-4.81%) |
Mar 12, 2004 | 9.437 | 9.739 | 9.373 | 9.739 | 60,596 | +0.26(+2.72%) |
Mar 11, 2004 | 9.844 | 9.844 | 9.429 | 9.481 | 55,506 | -0.28(-2.89%) |
Mar 10, 2004 | 9.860 | 9.906 | 9.763 | 9.763 | 59,869 | -0.13(-1.29%) |
Mar 09, 2004 | 9.942 | 9.949 | 9.852 | 9.891 | 92,107 | -0.01(-0.10%) |
Mar 08, 2004 | 9.862 | 10.06 | 9.802 | 9.901 | 87,017 | +0.10(+1.05%) |
Mar 05, 2004 | 9.617 | 9.848 | 9.580 | 9.798 | 65,444 | +0.11(+1.09%) |
Mar 04, 2004 | 9.510 | 9.718 | 9.510 | 9.693 | 20,118 | -0.05(-0.53%) |
Mar 03, 2004 | 9.798 | 9.802 | 9.538 | 9.745 | 45,811 | -0.01(-0.11%) |
Mar 02, 2004 | 9.763 | 9.798 | 9.611 | 9.755 | 64,959 | +0.01(+0.08%) |
Mar 01, 2004 | 9.700 | 9.796 | 9.604 | 9.747 | 49,447 | -0.00(-0.02%) |
Feb 27, 2004 | 9.283 | 9.749 | 9.283 | 9.749 | 65,687 | +0.08(+0.85%) |
Feb 26, 2004 | 9.664 | 9.666 | 9.283 | 9.666 | 50,901 | +0.16(+1.65%) |
Feb 25, 2004 | 9.394 | 9.728 | 9.361 | 9.510 | 76,836 | -0.19(-1.91%) |
Feb 24, 2004 | 9.338 | 9.953 | 9.225 | 9.695 | 106,408 | +0.36(+3.82%) |
Feb 23, 2004 | 9.289 | 9.520 | 9.132 | 9.338 | 67,626 | +0.15(+1.59%) |
Feb 20, 2004 | 9.476 | 9.476 | 9.000 | 9.192 | 88,471 | -0.23(-2.41%) |
Feb 19, 2004 | 9.089 | 9.761 | 9.089 | 9.419 | 68,838 | +0.19(+2.01%) |
Feb 18, 2004 | 9.683 | 9.798 | 9.233 | 9.233 | 76,352 | -0.45(-4.66%) |
Feb 17, 2004 | 9.031 | 9.788 | 9.002 | 9.685 | 151,492 | +0.77(+8.63%) |
Feb 13, 2004 | 9.345 | 9.345 | 8.895 | 8.915 | 44,114 | -0.37(-4.00%) |
Feb 12, 2004 | 9.598 | 9.598 | 9.169 | 9.287 | 56,718 | -0.21(-2.26%) |
Feb 11, 2004 | 8.839 | 9.736 | 8.825 | 9.501 | 90,410 | +0.66(+7.47%) |
Feb 10, 2004 | 9.078 | 9.175 | 8.767 | 8.841 | 65,687 | -0.11(-1.27%) |
Feb 09, 2004 | 9.076 | 9.447 | 8.844 | 8.955 | 100,106 | -0.18(-2.01%) |
Feb 06, 2004 | 8.909 | 9.157 | 8.769 | 9.138 | 120,466 | +0.47(+5.45%) |
Feb 05, 2004 | 8.521 | 8.897 | 8.505 | 8.666 | 52,840 | +0.39(+4.66%) |
Feb 04, 2004 | 8.505 | 8.534 | 8.226 | 8.280 | 37,327 | -0.18(-2.17%) |
Feb 03, 2004 | 8.715 | 8.856 | 8.433 | 8.464 | 36,600 | -0.40(-4.53%) |
Feb 02, 2004 | 8.971 | 8.975 | 8.392 | 8.865 | 61,324 | +0.18(+2.08%) |
Jan 30, 2004 | 8.354 | 8.934 | 8.272 | 8.684 | 143,978 | +0.41(+4.99%) |
Jan 29, 2004 | 8.664 | 8.664 | 8.200 | 8.272 | 75,624 | -0.33(-3.81%) |
Jan 28, 2004 | 8.645 | 8.922 | 8.480 | 8.600 | 90,168 | +0.09(+1.02%) |
Jan 27, 2004 | 8.229 | 8.664 | 8.229 | 8.513 | 105,923 | -0.09(-1.01%) |
Jan 26, 2004 | 8.181 | 8.653 | 8.181 | 8.600 | 70,534 | +0.34(+4.07%) |
Jan 23, 2004 | 7.993 | 8.542 | 7.993 | 8.264 | 188,335 | +0.22(+2.69%) |
Jan 22, 2004 | 8.045 | 8.521 | 7.870 | 8.047 | 301,530 | +0.18(+2.25%) |
Jan 21, 2004 | 7.733 | 7.917 | 7.612 | 7.870 | 114,891 | +0.25(+3.31%) |
Jan 20, 2004 | 7.907 | 8.175 | 7.618 | 7.618 | 433,389 | -0.37(-4.60%) |
Jan 16, 2004 | 8.111 | 8.163 | 7.973 | 7.985 | 116,830 | -0.05(-0.67%) |
Jan 15, 2004 | 8.121 | 8.121 | 7.983 | 8.039 | 251,760 | +0.01(+0.13%) |
Jan 14, 2004 | 8.024 | 8.061 | 7.983 | 8.028 | 92,187 | +0.05(+0.57%) |
Jan 13, 2004 | 8.076 | 8.076 | 7.940 | 7.983 | 83,487 | +0.02(+0.21%) |
Jan 12, 2004 | 8.123 | 8.123 | 7.797 | 7.967 | 55,271 | +0.02(+0.31%) |
Jan 09, 2004 | 7.962 | 7.962 | 7.874 | 7.942 | 143,345 | -0.04(-0.52%) |
Jan 08, 2004 | 8.024 | 8.076 | 7.799 | 7.983 | 117,424 | -0.06(-0.77%) |
Jan 07, 2004 | 8.119 | 8.119 | 7.909 | 8.045 | 48,741 | +0.02(+0.23%) |
Jan 06, 2004 | 8.033 | 8.074 | 7.890 | 8.026 | 112,952 | +0.03(+0.34%) |
Jan 05, 2004 | 7.962 | 8.026 | 7.777 | 8.000 | 73,928 | +0.16(+2.05%) |