Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.411 | 9.632 | 9.372 | 9.519 | 1,514,806 | +0.15(+1.57%) |
Mar 30, 2004 | 9.253 | 9.400 | 9.185 | 9.372 | 756,962 | +0.22(+2.41%) |
Mar 29, 2004 | 9.151 | 9.230 | 9.071 | 9.151 | 1,113,470 | +0.22(+2.47%) |
Mar 26, 2004 | 8.918 | 9.066 | 8.913 | 8.930 | 183,195 | +0.05(+0.57%) |
Mar 25, 2004 | 8.839 | 9.066 | 8.839 | 8.879 | 618,065 | +0.04(+0.45%) |
Mar 24, 2004 | 8.986 | 9.026 | 8.822 | 8.839 | 632,713 | -0.20(-2.19%) |
Mar 23, 2004 | 9.134 | 9.207 | 8.964 | 9.037 | 1,011,283 | +0.01(+0.06%) |
Mar 22, 2004 | 9.134 | 9.207 | 9.032 | 9.032 | 1,010,224 | -0.29(-3.10%) |
Mar 19, 2004 | 9.428 | 9.428 | 9.292 | 9.321 | 406,278 | -0.09(-0.96%) |
Mar 18, 2004 | 9.241 | 9.451 | 9.139 | 9.411 | 1,319,786 | +0.20(+2.22%) |
Mar 17, 2004 | 9.122 | 9.219 | 9.122 | 9.207 | 412,631 | +0.14(+1.56%) |
Mar 16, 2004 | 9.105 | 9.122 | 8.975 | 9.066 | 679,130 | +0.12(+1.39%) |
Mar 15, 2004 | 9.162 | 9.162 | 8.941 | 8.941 | 1,338,670 | -0.23(-2.53%) |
Mar 12, 2004 | 9.032 | 9.213 | 9.032 | 9.173 | 989,045 | +0.34(+3.85%) |
Mar 11, 2004 | 9.168 | 9.168 | 8.799 | 8.833 | 1,580,284 | -0.31(-3.35%) |
Mar 10, 2004 | 9.570 | 9.632 | 9.134 | 9.139 | 782,376 | -0.49(-5.12%) |
Mar 09, 2004 | 9.774 | 9.780 | 9.576 | 9.632 | 551,881 | -0.11(-1.16%) |
Mar 08, 2004 | 9.916 | 9.927 | 9.723 | 9.746 | 1,050,110 | +0.01(+0.06%) |
Mar 05, 2004 | 9.689 | 9.808 | 9.632 | 9.740 | 1,448,446 | +0.11(+1.12%) |
Mar 04, 2004 | 9.746 | 9.802 | 9.610 | 9.632 | 509,524 | -0.15(-1.56%) |
Mar 03, 2004 | 9.848 | 9.848 | 9.593 | 9.785 | 580,120 | -0.05(-0.46%) |
Mar 02, 2004 | 9.774 | 9.904 | 9.632 | 9.831 | 884,387 | -0.01(-0.12%) |
Mar 01, 2004 | 9.644 | 9.910 | 9.644 | 9.842 | 1,788,012 | +0.38(+4.01%) |
Feb 27, 2004 | 9.355 | 9.485 | 9.355 | 9.462 | 3,406,241 | +0.18(+1.95%) |
Feb 26, 2004 | 9.304 | 9.315 | 9.145 | 9.281 | 711,251 | -0.04(-0.43%) |
Feb 25, 2004 | 9.071 | 9.349 | 9.066 | 9.321 | 1,765,597 | +0.25(+2.75%) |
Feb 24, 2004 | 9.037 | 9.071 | 8.975 | 9.071 | 375,921 | +0.03(+0.38%) |
Feb 23, 2004 | 9.049 | 9.145 | 9.003 | 9.037 | 400,277 | -0.08(-0.93%) |
Feb 20, 2004 | 8.584 | 9.122 | 8.499 | 9.122 | 4,435,703 | +0.19(+2.16%) |
Feb 19, 2004 | 9.134 | 9.247 | 8.924 | 8.930 | 1,553,104 | -0.45(-4.83%) |
Feb 18, 2004 | 9.632 | 9.632 | 9.349 | 9.383 | 1,077,466 | -0.16(-1.66%) |
Feb 17, 2004 | 9.547 | 9.576 | 9.428 | 9.542 | 1,625,994 | -0.03(-0.30%) |
Feb 13, 2004 | 9.950 | 9.950 | 9.434 | 9.570 | 2,435,550 | -0.25(-2.54%) |
Feb 12, 2004 | 9.802 | 9.916 | 9.723 | 9.819 | 4,328,044 | +0.05(+0.46%) |
Feb 11, 2004 | 9.417 | 9.808 | 9.338 | 9.774 | 2,644,161 | +0.37(+3.92%) |
Feb 10, 2004 | 9.383 | 9.406 | 9.264 | 9.406 | 2,213,174 | +0.14(+1.53%) |
Feb 09, 2004 | 9.372 | 9.542 | 9.207 | 9.264 | 1,161,651 | +0.06(+0.62%) |
Feb 06, 2004 | 8.799 | 9.230 | 8.799 | 9.207 | 3,114,681 | +0.31(+3.50%) |
Feb 05, 2004 | 9.162 | 9.230 | 8.867 | 8.896 | 2,701,873 | -0.28(-3.09%) |
Feb 04, 2004 | 9.417 | 9.491 | 9.077 | 9.179 | 4,764,325 | -0.14(-1.52%) |
Feb 03, 2004 | 9.128 | 9.349 | 9.128 | 9.321 | 2,731,170 | +0.21(+2.30%) |
Feb 02, 2004 | 8.918 | 9.122 | 8.811 | 9.111 | 6,522,158 | +0.07(+0.75%) |
Jan 30, 2004 | 9.134 | 9.349 | 8.952 | 9.043 | 2,737,700 | -0.25(-2.74%) |
Jan 29, 2004 | 9.491 | 9.547 | 9.066 | 9.298 | 6,253,365 | -0.50(-5.14%) |
Jan 28, 2004 | 10.22 | 10.22 | 9.774 | 9.802 | 2,908,541 | -0.35(-3.41%) |
Jan 27, 2004 | 10.20 | 10.22 | 10.05 | 10.15 | 1,518,866 | -0.13(-1.27%) |
Jan 26, 2004 | 10.18 | 10.28 | 10.07 | 10.28 | 2,267,709 | +0.29(+2.95%) |
Jan 23, 2004 | 9.859 | 10.01 | 9.853 | 9.984 | 1,482,509 | +0.14(+1.38%) |
Jan 22, 2004 | 9.961 | 10.00 | 9.825 | 9.848 | 4,515,829 | -0.18(-1.81%) |
Jan 21, 2004 | 10.11 | 10.11 | 9.955 | 10.03 | 1,002,458 | -0.18(-1.78%) |
Jan 20, 2004 | 10.16 | 10.23 | 10.09 | 10.21 | 2,790,294 | +0.26(+2.56%) |
Jan 16, 2004 | 9.814 | 10.02 | 9.802 | 9.955 | 2,743,348 | +0.04(+0.40%) |
Jan 15, 2004 | 9.995 | 10.15 | 9.853 | 9.916 | 1,448,976 | -0.25(-2.45%) |
Jan 14, 2004 | 10.44 | 10.44 | 9.802 | 10.16 | 8,019,139 | -0.28(-2.66%) |
Jan 13, 2004 | 10.65 | 10.66 | 10.39 | 10.44 | 960,101 | -0.17(-1.60%) |
Jan 12, 2004 | 10.55 | 10.65 | 10.48 | 10.61 | 3,283,052 | +0.24(+2.35%) |
Jan 09, 2004 | 10.40 | 10.46 | 10.23 | 10.37 | 3,180,511 | +0.04(+0.38%) |
Jan 08, 2004 | 10.22 | 10.35 | 10.10 | 10.33 | 1,214,422 | +0.12(+1.16%) |
Jan 07, 2004 | 10.50 | 10.50 | 10.19 | 10.21 | 1,210,009 | -0.10(-0.99%) |
Jan 06, 2004 | 10.43 | 10.51 | 10.15 | 10.31 | 5,103,538 | -0.08(-0.82%) |
Jan 05, 2004 | 10.02 | 10.43 | 9.978 | 10.40 | 2,680,164 | +0.58(+5.89%) |