Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.585 | 8.876 | 8.403 | 8.832 | 704,160 | +0.23(+2.71%) |
Mar 30, 2004 | 8.272 | 8.599 | 8.272 | 8.599 | 822,505 | -1.66(-16.20%) |
Mar 29, 2004 | 9.871 | 10.26 | 9.871 | 10.26 | 689,256 | +2.26(+28.23%) |
Mar 26, 2004 | 7.610 | 8.017 | 7.494 | 8.003 | 509,529 | +0.39(+5.16%) |
Mar 25, 2004 | 8.003 | 8.032 | 7.574 | 7.610 | 689,178 | -0.40(-5.00%) |
Mar 24, 2004 | 8.017 | 8.272 | 7.894 | 8.010 | 724,778 | +0.12(+1.57%) |
Mar 23, 2004 | 8.388 | 8.396 | 7.690 | 7.886 | 875,148 | -1.52(-16.20%) |
Mar 22, 2004 | 10.01 | 10.02 | 9.177 | 9.411 | 738,555 | +1.04(+12.39%) |
Mar 19, 2004 | 8.163 | 8.403 | 8.010 | 8.374 | 938,513 | +0.06(+0.70%) |
Mar 18, 2004 | 7.599 | 8.482 | 7.599 | 8.316 | 1,432,431 | +1.04(+14.33%) |
Mar 17, 2004 | 7.382 | 7.780 | 6.810 | 7.274 | 1,918,937 | -0.18(-2.43%) |
Mar 16, 2004 | 8.106 | 8.113 | 7.389 | 7.454 | 1,270,632 | -1.49(-16.64%) |
Mar 15, 2004 | 9.724 | 9.732 | 8.864 | 8.942 | 1,059,225 | +0.91(+11.31%) |
Mar 12, 2004 | 8.214 | 8.518 | 7.961 | 8.033 | 801,952 | -0.15(-1.86%) |
Mar 11, 2004 | 8.757 | 8.982 | 8.156 | 8.185 | 770,724 | -0.46(-5.28%) |
Mar 10, 2004 | 8.960 | 9.076 | 8.511 | 8.641 | 976,187 | -0.32(-3.55%) |
Mar 09, 2004 | 9.409 | 9.553 | 8.757 | 8.960 | 689,893 | -1.79(-16.64%) |
Mar 08, 2004 | 11.29 | 11.46 | 10.51 | 10.75 | 575,110 | +1.36(+14.50%) |
Mar 05, 2004 | 9.228 | 9.401 | 9.068 | 9.387 | 711,034 | +0.12(+1.25%) |
Mar 04, 2004 | 9.445 | 9.445 | 9.039 | 9.271 | 612,241 | -0.17(-1.84%) |
Mar 03, 2004 | 9.604 | 9.770 | 9.365 | 9.445 | 610,583 | -0.12(-1.29%) |
Mar 02, 2004 | 9.191 | 9.640 | 9.191 | 9.568 | 791,174 | -1.91(-16.64%) |
Mar 01, 2004 | 11.03 | 11.56 | 11.03 | 11.48 | 659,539 | +2.53(+28.31%) |
Feb 27, 2004 | 8.793 | 8.982 | 8.707 | 8.945 | 390,474 | +0.17(+1.98%) |
Feb 26, 2004 | 8.699 | 8.866 | 8.649 | 8.772 | 396,277 | +0.07(+0.75%) |
Feb 25, 2004 | 8.685 | 9.097 | 8.612 | 8.707 | 786,476 | +0.04(+0.42%) |
Feb 24, 2004 | 9.155 | 9.155 | 8.605 | 8.670 | 868,689 | -1.73(-16.64%) |
Feb 23, 2004 | 10.98 | 10.98 | 10.32 | 10.40 | 724,157 | +1.27(+13.97%) |
Feb 20, 2004 | 9.010 | 9.213 | 8.938 | 9.126 | 933,077 | +0.07(+0.72%) |
Feb 19, 2004 | 9.119 | 9.177 | 8.931 | 9.061 | 1,053,425 | -0.05(-0.56%) |
Feb 18, 2004 | 7.961 | 9.589 | 7.896 | 9.112 | 2,463,336 | -1.82(-16.64%) |
Feb 17, 2004 | 9.550 | 11.50 | 9.472 | 10.93 | 2,053,487 | +3.22(+41.68%) |
Feb 13, 2004 | 7.961 | 8.171 | 7.708 | 7.715 | 898,257 | -0.21(-2.65%) |
Feb 12, 2004 | 7.346 | 8.019 | 7.346 | 7.925 | 1,499,307 | +0.56(+7.67%) |
Feb 11, 2004 | 6.984 | 7.360 | 6.904 | 7.360 | 1,032,976 | +0.35(+4.95%) |
Feb 10, 2004 | 7.230 | 7.230 | 6.803 | 7.013 | 939,710 | -1.40(-16.64%) |
Feb 09, 2004 | 8.673 | 8.673 | 8.161 | 8.413 | 783,361 | +2.07(+32.69%) |
Feb 06, 2004 | 6.318 | 6.535 | 6.311 | 6.340 | 617,077 | +0.03(+0.46%) |
Feb 05, 2004 | 6.535 | 6.535 | 6.253 | 6.311 | 807,755 | -0.28(-4.18%) |
Feb 04, 2004 | 6.564 | 6.658 | 6.528 | 6.586 | 568,441 | -0.04(-0.55%) |
Feb 03, 2004 | 6.767 | 6.847 | 6.514 | 6.622 | 762,434 | -1.32(-16.64%) |
Feb 02, 2004 | 8.117 | 8.213 | 7.814 | 7.944 | 639,036 | +1.21(+17.90%) |
Jan 30, 2004 | 6.557 | 6.774 | 6.485 | 6.738 | 1,025,514 | -0.11(-1.59%) |
Jan 29, 2004 | 7.093 | 7.237 | 6.767 | 6.847 | 1,311,393 | -0.45(-6.15%) |
Jan 28, 2004 | 7.158 | 7.317 | 6.948 | 7.295 | 1,032,147 | +0.10(+1.41%) |
Jan 27, 2004 | 7.237 | 7.426 | 6.977 | 7.194 | 1,058,814 | -1.44(-16.64%) |
Jan 26, 2004 | 8.682 | 8.908 | 8.369 | 8.630 | 882,649 | +1.35(+18.53%) |
Jan 23, 2004 | 8.149 | 8.149 | 7.252 | 7.281 | 2,293,107 | -0.87(-10.66%) |
Jan 22, 2004 | 8.649 | 8.649 | 7.976 | 8.149 | 2,410,554 | -0.65(-7.40%) |
Jan 21, 2004 | 8.287 | 9.018 | 8.287 | 8.801 | 940,400 | -1.76(-16.64%) |
Jan 20, 2004 | 9.941 | 10.82 | 9.941 | 10.56 | 783,937 | +2.09(+24.68%) |
Jan 16, 2004 | 8.670 | 8.685 | 8.330 | 8.468 | 836,632 | -0.14(-1.68%) |
Jan 15, 2004 | 8.663 | 8.721 | 8.431 | 8.612 | 1,042,924 | -0.16(-1.82%) |
Jan 14, 2004 | 9.025 | 9.336 | 8.598 | 8.772 | 1,107,175 | -0.25(-2.73%) |
Jan 13, 2004 | 8.967 | 9.076 | 8.743 | 9.018 | 1,036,292 | -1.80(-16.64%) |
Jan 12, 2004 | 10.76 | 10.89 | 10.49 | 10.82 | 863,874 | +1.39(+14.71%) |
Jan 09, 2004 | 9.242 | 9.532 | 9.242 | 9.430 | 1,003,545 | +0.19(+2.04%) |
Jan 08, 2004 | 9.770 | 9.770 | 9.134 | 9.242 | 1,228,213 | -0.55(-5.62%) |
Jan 07, 2004 | 9.879 | 10.03 | 9.655 | 9.792 | 880,019 | -0.25(-2.52%) |
Jan 06, 2004 | 9.951 | 10.09 | 9.734 | 10.05 | 861,780 | -2.00(-16.64%) |
Jan 05, 2004 | 11.94 | 12.10 | 11.68 | 12.05 | 718,398 | +0.29(+2.44%) |
Jan 02, 2004 | 11.46 | 11.92 | 11.46 | 11.76 | 789,466 | +2.20(+22.95%) |