Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.790 | 8.870 | 8.650 | 8.730 | 1,005,600 | -0.14(-1.58%) |
Mar 30, 2004 | 8.890 | 8.890 | 8.600 | 8.870 | 981,000 | -0.02(-0.22%) |
Mar 29, 2004 | 8.870 | 9.060 | 8.780 | 8.890 | 1,488,300 | +0.04(+0.45%) |
Mar 26, 2004 | 9.000 | 9.050 | 8.790 | 8.850 | 1,819,300 | -0.13(-1.45%) |
Mar 25, 2004 | 8.970 | 9.060 | 8.840 | 8.980 | 1,507,800 | +0.26(+2.98%) |
Mar 24, 2004 | 8.720 | 8.950 | 8.600 | 8.720 | 1,533,800 | +0.12(+1.40%) |
Mar 23, 2004 | 8.900 | 8.980 | 8.490 | 8.600 | 1,388,200 | -0.21(-2.38%) |
Mar 22, 2004 | 8.500 | 8.850 | 8.481 | 8.810 | 2,358,200 | +0.14(+1.61%) |
Mar 19, 2004 | 8.090 | 8.730 | 7.950 | 8.670 | 4,554,600 | -0.23(-2.58%) |
Mar 18, 2004 | 9.030 | 9.170 | 8.890 | 8.900 | 1,158,200 | -0.26(-2.84%) |
Mar 17, 2004 | 9.140 | 9.160 | 8.990 | 9.160 | 750,000 | +0.24(+2.69%) |
Mar 16, 2004 | 8.960 | 9.030 | 8.720 | 8.920 | 780,000 | +0.17(+1.94%) |
Mar 15, 2004 | 9.050 | 9.160 | 8.730 | 8.750 | 1,122,000 | -0.40(-4.37%) |
Mar 12, 2004 | 9.060 | 9.190 | 8.950 | 9.150 | 1,231,500 | +0.24(+2.69%) |
Mar 11, 2004 | 8.900 | 9.140 | 8.840 | 8.910 | 2,468,700 | -0.05(-0.56%) |
Mar 10, 2004 | 9.150 | 9.520 | 8.950 | 8.960 | 1,469,200 | -0.24(-2.61%) |
Mar 09, 2004 | 9.450 | 9.460 | 9.100 | 9.200 | 866,000 | -0.16(-1.71%) |
Mar 08, 2004 | 9.880 | 10.05 | 9.330 | 9.360 | 871,000 | -0.53(-5.36%) |
Mar 05, 2004 | 9.720 | 10.11 | 9.710 | 9.890 | 980,700 | +0.05(+0.51%) |
Mar 04, 2004 | 9.870 | 9.995 | 9.730 | 9.840 | 1,047,300 | +0.04(+0.41%) |
Mar 03, 2004 | 9.700 | 10.00 | 9.680 | 9.800 | 1,493,200 | -0.20(-2.00%) |
Mar 02, 2004 | 10.38 | 10.50 | 9.990 | 10.00 | 1,806,100 | -0.39(-3.75%) |
Mar 01, 2004 | 10.36 | 11.16 | 10.36 | 10.39 | 2,182,500 | +0.06(+0.58%) |
Feb 27, 2004 | 10.11 | 10.42 | 10.00 | 10.33 | 1,429,800 | +0.25(+2.48%) |
Feb 26, 2004 | 10.10 | 10.20 | 9.940 | 10.08 | 2,055,300 | -0.12(-1.18%) |
Feb 25, 2004 | 10.15 | 10.25 | 9.900 | 10.20 | 1,253,400 | +0.11(+1.09%) |
Feb 24, 2004 | 10.24 | 10.41 | 9.980 | 10.09 | 1,130,900 | -0.21(-2.04%) |
Feb 23, 2004 | 10.80 | 10.80 | 10.11 | 10.30 | 1,046,700 | -0.39(-3.65%) |
Feb 20, 2004 | 10.91 | 10.93 | 10.50 | 10.69 | 1,789,700 | -0.27(-2.46%) |
Feb 19, 2004 | 11.22 | 11.31 | 10.92 | 10.96 | 2,190,500 | +0.04(+0.37%) |
Feb 18, 2004 | 10.85 | 11.16 | 10.81 | 10.92 | 1,134,900 | +0.00(+0.00%) |
Feb 17, 2004 | 10.56 | 10.95 | 10.55 | 10.92 | 739,900 | +0.41(+3.90%) |
Feb 13, 2004 | 10.76 | 11.00 | 10.41 | 10.51 | 926,900 | -0.30(-2.78%) |
Feb 12, 2004 | 10.85 | 11.13 | 10.68 | 10.81 | 725,500 | -0.14(-1.28%) |
Feb 11, 2004 | 10.53 | 11.08 | 10.53 | 10.95 | 983,800 | +0.25(+2.34%) |
Feb 10, 2004 | 10.60 | 11.00 | 10.53 | 10.70 | 962,900 | +0.17(+1.61%) |
Feb 09, 2004 | 10.56 | 10.79 | 10.44 | 10.53 | 791,600 | -0.03(-0.28%) |
Feb 06, 2004 | 10.12 | 10.66 | 10.06 | 10.56 | 1,640,800 | +0.40(+3.94%) |
Feb 05, 2004 | 10.18 | 10.30 | 9.960 | 10.16 | 994,300 | +0.12(+1.20%) |
Feb 04, 2004 | 10.44 | 10.47 | 9.960 | 10.04 | 1,279,900 | -0.57(-5.37%) |
Feb 03, 2004 | 10.52 | 10.71 | 10.48 | 10.61 | 652,400 | +0.08(+0.76%) |
Feb 02, 2004 | 11.08 | 11.08 | 10.53 | 10.53 | 865,700 | -0.20(-1.86%) |
Jan 30, 2004 | 10.45 | 10.90 | 10.39 | 10.73 | 1,678,100 | +0.23(+2.19%) |
Jan 29, 2004 | 10.50 | 10.75 | 10.23 | 10.50 | 1,635,700 | -0.11(-1.04%) |
Jan 28, 2004 | 11.10 | 11.10 | 10.49 | 10.61 | 2,279,600 | -0.15(-1.39%) |
Jan 27, 2004 | 11.35 | 11.40 | 10.76 | 10.76 | 2,283,300 | -0.68(-5.94%) |
Jan 26, 2004 | 11.73 | 11.76 | 11.18 | 11.44 | 3,361,300 | -0.29(-2.47%) |
Jan 23, 2004 | 11.11 | 11.91 | 11.09 | 11.73 | 3,652,800 | -0.63(-5.10%) |
Jan 22, 2004 | 13.25 | 13.40 | 12.31 | 12.36 | 5,603,600 | +0.29(+2.40%) |
Jan 21, 2004 | 12.40 | 12.40 | 11.83 | 12.07 | 1,226,500 | -0.32(-2.58%) |
Jan 20, 2004 | 11.95 | 12.42 | 11.80 | 12.39 | 2,136,400 | +0.44(+3.68%) |
Jan 16, 2004 | 11.52 | 11.99 | 11.47 | 11.95 | 1,422,400 | +0.59(+5.19%) |
Jan 15, 2004 | 11.45 | 11.60 | 11.13 | 11.36 | 1,016,087 | -0.21(-1.82%) |
Jan 14, 2004 | 11.85 | 11.85 | 11.40 | 11.57 | 1,074,353 | -0.28(-2.36%) |
Jan 13, 2004 | 11.78 | 11.86 | 11.37 | 11.85 | 1,486,771 | +0.06(+0.51%) |
Jan 12, 2004 | 11.53 | 11.96 | 11.47 | 11.79 | 2,104,954 | +0.36(+3.15%) |
Jan 09, 2004 | 11.77 | 11.99 | 11.31 | 11.43 | 2,312,089 | -0.57(-4.75%) |
Jan 08, 2004 | 11.68 | 12.03 | 11.53 | 12.00 | 2,030,274 | +0.43(+3.72%) |
Jan 07, 2004 | 11.20 | 11.57 | 10.89 | 11.57 | 2,531,276 | +0.32(+2.84%) |
Jan 06, 2004 | 10.37 | 11.50 | 10.31 | 11.25 | 5,667,100 | +0.87(+8.38%) |
Jan 05, 2004 | 10.00 | 10.44 | 9.950 | 10.38 | 2,570,800 | +0.43(+4.32%) |