Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.935 | 10.15 | 9.935 | 10.11 | 1,894,138 | +0.18(+1.78%) |
Mar 30, 2004 | 9.881 | 9.954 | 9.841 | 9.935 | 1,464,843 | +0.05(+0.54%) |
Mar 29, 2004 | 9.954 | 10.13 | 9.777 | 9.881 | 3,640,808 | -0.07(-0.71%) |
Mar 26, 2004 | 9.505 | 10.03 | 9.505 | 9.952 | 5,744,210 | +0.46(+4.81%) |
Mar 25, 2004 | 9.559 | 9.666 | 9.456 | 9.495 | 5,014,363 | +0.31(+3.37%) |
Mar 24, 2004 | 9.187 | 9.228 | 9.100 | 9.185 | 4,123,940 | +0.12(+1.27%) |
Mar 23, 2004 | 8.897 | 9.110 | 8.854 | 9.070 | 2,729,319 | +0.27(+3.06%) |
Mar 22, 2004 | 8.948 | 8.948 | 8.724 | 8.801 | 1,719,986 | -0.19(-2.11%) |
Mar 19, 2004 | 8.950 | 9.078 | 8.897 | 8.991 | 1,609,502 | +0.04(+0.45%) |
Mar 18, 2004 | 8.997 | 8.997 | 8.811 | 8.950 | 1,024,313 | -0.05(-0.52%) |
Mar 17, 2004 | 8.901 | 9.042 | 8.901 | 8.997 | 1,882,434 | +0.11(+1.27%) |
Mar 16, 2004 | 8.854 | 8.903 | 8.811 | 8.884 | 1,093,600 | +0.13(+1.44%) |
Mar 15, 2004 | 8.865 | 8.957 | 8.728 | 8.758 | 1,542,088 | -0.23(-2.59%) |
Mar 12, 2004 | 9.025 | 9.042 | 8.877 | 8.991 | 1,985,427 | +0.06(+0.62%) |
Mar 11, 2004 | 9.057 | 9.121 | 8.935 | 8.935 | 1,521,958 | -0.22(-2.38%) |
Mar 10, 2004 | 9.322 | 9.322 | 9.095 | 9.153 | 820,200 | -0.12(-1.24%) |
Mar 09, 2004 | 9.347 | 9.367 | 9.221 | 9.268 | 603,914 | -0.10(-1.07%) |
Mar 08, 2004 | 9.388 | 9.563 | 9.367 | 9.369 | 1,870,262 | -0.03(-0.36%) |
Mar 05, 2004 | 9.271 | 9.463 | 9.271 | 9.403 | 995,288 | +0.03(+0.32%) |
Mar 04, 2004 | 9.219 | 9.407 | 9.219 | 9.373 | 1,597,798 | +0.21(+2.26%) |
Mar 03, 2004 | 9.324 | 9.326 | 9.112 | 9.166 | 1,894,606 | -0.20(-2.14%) |
Mar 02, 2004 | 9.559 | 9.623 | 9.328 | 9.367 | 1,782,250 | -0.23(-2.36%) |
Mar 01, 2004 | 9.420 | 9.602 | 9.418 | 9.593 | 2,807,500 | +0.16(+1.68%) |
Feb 27, 2004 | 9.324 | 9.441 | 9.324 | 9.435 | 3,469,465 | +0.06(+0.61%) |
Feb 26, 2004 | 9.238 | 9.435 | 9.217 | 9.377 | 3,201,215 | +0.22(+2.38%) |
Feb 25, 2004 | 9.006 | 9.273 | 9.006 | 9.159 | 1,188,634 | +0.15(+1.71%) |
Feb 24, 2004 | 9.048 | 9.121 | 8.886 | 9.006 | 4,570,556 | -0.06(-0.71%) |
Feb 23, 2004 | 9.292 | 9.292 | 8.971 | 9.070 | 3,360,386 | -0.12(-1.26%) |
Feb 20, 2004 | 9.473 | 9.473 | 9.004 | 9.185 | 4,430,579 | -0.31(-3.26%) |
Feb 19, 2004 | 9.484 | 9.542 | 9.484 | 9.495 | 2,088,420 | +0.00(+0.00%) |
Feb 18, 2004 | 9.570 | 9.612 | 9.473 | 9.495 | 1,718,113 | -0.10(-1.02%) |
Feb 17, 2004 | 9.452 | 9.747 | 9.452 | 9.593 | 1,739,648 | +0.19(+2.07%) |
Feb 13, 2004 | 9.463 | 9.482 | 9.345 | 9.399 | 1,401,175 | -0.09(-0.90%) |
Feb 12, 2004 | 9.429 | 9.550 | 9.412 | 9.484 | 1,889,456 | +0.00(+0.02%) |
Feb 11, 2004 | 9.189 | 9.505 | 9.153 | 9.482 | 3,226,495 | +0.33(+3.59%) |
Feb 10, 2004 | 9.185 | 9.228 | 9.076 | 9.153 | 2,131,022 | -0.03(-0.35%) |
Feb 09, 2004 | 9.110 | 9.217 | 9.089 | 9.185 | 784,620 | +0.07(+0.77%) |
Feb 06, 2004 | 8.982 | 9.168 | 8.982 | 9.115 | 1,749,479 | +0.14(+1.60%) |
Feb 05, 2004 | 8.989 | 9.036 | 8.933 | 8.971 | 787,429 | +0.03(+0.29%) |
Feb 04, 2004 | 8.946 | 8.986 | 8.875 | 8.946 | 2,557,507 | -0.03(-0.29%) |
Feb 03, 2004 | 8.929 | 9.023 | 8.813 | 8.971 | 1,167,568 | +0.04(+0.48%) |
Feb 02, 2004 | 8.758 | 8.993 | 8.758 | 8.929 | 4,578,983 | +0.28(+3.21%) |
Jan 30, 2004 | 8.777 | 8.783 | 8.647 | 8.651 | 2,778,943 | -0.11(-1.29%) |
Jan 29, 2004 | 8.875 | 8.959 | 8.694 | 8.764 | 3,746,610 | -0.29(-3.23%) |
Jan 28, 2004 | 9.356 | 9.384 | 9.057 | 9.057 | 1,888,052 | -0.30(-3.20%) |
Jan 27, 2004 | 9.399 | 9.454 | 9.292 | 9.356 | 1,706,877 | -0.09(-0.90%) |
Jan 26, 2004 | 9.367 | 9.495 | 9.249 | 9.441 | 801,942 | +0.06(+0.61%) |
Jan 23, 2004 | 9.409 | 9.527 | 9.356 | 9.384 | 1,020,100 | -0.09(-0.95%) |
Jan 22, 2004 | 9.516 | 9.591 | 9.473 | 9.473 | 2,232,143 | -0.04(-0.45%) |
Jan 21, 2004 | 9.356 | 9.629 | 9.253 | 9.516 | 1,970,446 | +0.13(+1.37%) |
Jan 20, 2004 | 9.142 | 9.538 | 9.119 | 9.388 | 2,487,285 | +0.27(+2.93%) |
Jan 16, 2004 | 8.959 | 9.123 | 8.950 | 9.121 | 1,264,007 | +0.18(+2.06%) |
Jan 15, 2004 | 8.929 | 9.027 | 8.905 | 8.937 | 801,942 | -0.02(-0.26%) |
Jan 14, 2004 | 9.078 | 9.119 | 8.843 | 8.961 | 1,602,012 | -0.02(-0.19%) |
Jan 13, 2004 | 9.027 | 9.080 | 8.961 | 8.978 | 842,671 | -0.05(-0.54%) |
Jan 12, 2004 | 9.055 | 9.151 | 9.014 | 9.027 | 729,378 | -0.03(-0.28%) |
Jan 09, 2004 | 9.078 | 9.174 | 9.004 | 9.053 | 2,770,516 | -0.03(-0.33%) |
Jan 08, 2004 | 9.119 | 9.313 | 9.040 | 9.083 | 2,434,852 | -0.03(-0.33%) |
Jan 07, 2004 | 8.982 | 9.185 | 8.982 | 9.112 | 3,723,203 | +0.14(+1.57%) |
Jan 06, 2004 | 8.918 | 8.971 | 8.875 | 8.971 | 3,101,967 | +0.18(+2.04%) |
Jan 05, 2004 | 8.587 | 8.867 | 8.587 | 8.792 | 2,291,598 | +0.23(+2.69%) |