Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.760 | 9.875 | 9.722 | 9.722 | 234,150 | +0.08(+0.84%) |
Mar 30, 2004 | 9.588 | 9.684 | 9.569 | 9.642 | 234,672 | -0.01(-0.12%) |
Mar 29, 2004 | 9.588 | 9.703 | 9.588 | 9.653 | 168,442 | +0.17(+1.82%) |
Mar 26, 2004 | 9.335 | 9.484 | 9.319 | 9.480 | 181,479 | +0.25(+2.74%) |
Mar 25, 2004 | 8.951 | 9.227 | 8.951 | 9.227 | 183,565 | +0.34(+3.84%) |
Mar 24, 2004 | 9.082 | 9.082 | 8.875 | 8.886 | 105,341 | -0.14(-1.57%) |
Mar 23, 2004 | 9.162 | 9.166 | 8.955 | 9.028 | 336,624 | +0.12(+1.29%) |
Mar 22, 2004 | 9.108 | 9.108 | 8.840 | 8.913 | 277,695 | -0.41(-4.36%) |
Mar 19, 2004 | 9.239 | 9.385 | 9.166 | 9.319 | 158,012 | +0.04(+0.45%) |
Mar 18, 2004 | 9.162 | 9.277 | 8.993 | 9.277 | 162,706 | -0.15(-1.63%) |
Mar 17, 2004 | 9.204 | 9.454 | 9.204 | 9.431 | 256,053 | +0.23(+2.54%) |
Mar 16, 2004 | 8.917 | 9.204 | 8.882 | 9.197 | 191,648 | +0.28(+3.14%) |
Mar 15, 2004 | 9.013 | 9.108 | 8.894 | 8.917 | 192,952 | -0.42(-4.48%) |
Mar 12, 2004 | 8.924 | 9.415 | 8.924 | 9.335 | 265,961 | +0.56(+6.38%) |
Mar 11, 2004 | 8.840 | 8.951 | 8.725 | 8.775 | 358,266 | -0.33(-3.66%) |
Mar 10, 2004 | 9.434 | 9.676 | 9.108 | 9.108 | 311,331 | -0.40(-4.16%) |
Mar 09, 2004 | 9.910 | 9.910 | 9.262 | 9.503 | 259,964 | -0.33(-3.32%) |
Mar 08, 2004 | 9.952 | 10.06 | 9.829 | 9.829 | 160,098 | -0.10(-1.04%) |
Mar 05, 2004 | 9.883 | 9.952 | 9.795 | 9.933 | 124,897 | +0.15(+1.49%) |
Mar 04, 2004 | 9.672 | 9.837 | 9.572 | 9.787 | 112,121 | +0.16(+1.67%) |
Mar 03, 2004 | 9.787 | 9.837 | 9.588 | 9.626 | 216,159 | -0.15(-1.57%) |
Mar 02, 2004 | 9.833 | 9.887 | 9.588 | 9.780 | 187,216 | +0.04(+0.39%) |
Mar 01, 2004 | 9.760 | 9.806 | 9.607 | 9.741 | 286,039 | +0.48(+5.18%) |
Feb 27, 2004 | 9.204 | 9.350 | 9.166 | 9.262 | 353,312 | +0.33(+3.74%) |
Feb 26, 2004 | 8.782 | 8.993 | 8.644 | 8.928 | 330,887 | +0.20(+2.33%) |
Feb 25, 2004 | 8.813 | 8.821 | 8.652 | 8.725 | 336,363 | -0.23(-2.53%) |
Feb 24, 2004 | 8.997 | 9.108 | 8.782 | 8.951 | 374,954 | -0.13(-1.48%) |
Feb 23, 2004 | 9.239 | 9.239 | 8.978 | 9.085 | 319,415 | -0.18(-1.90%) |
Feb 20, 2004 | 9.304 | 9.415 | 9.108 | 9.262 | 311,331 | -0.04(-0.41%) |
Feb 19, 2004 | 9.580 | 9.722 | 9.300 | 9.300 | 518,625 | -0.61(-6.19%) |
Feb 18, 2004 | 9.933 | 9.971 | 9.511 | 9.914 | 368,696 | -0.02(-0.15%) |
Feb 17, 2004 | 10.07 | 10.16 | 9.898 | 9.929 | 244,580 | +0.04(+0.43%) |
Feb 13, 2004 | 10.05 | 10.07 | 9.883 | 9.887 | 117,075 | -0.03(-0.27%) |
Feb 12, 2004 | 9.887 | 10.03 | 9.879 | 9.914 | 196,081 | +0.03(+0.31%) |
Feb 11, 2004 | 9.910 | 9.991 | 9.837 | 9.883 | 372,868 | +0.08(+0.82%) |
Feb 10, 2004 | 9.741 | 9.875 | 9.711 | 9.803 | 452,917 | +0.05(+0.51%) |
Feb 09, 2004 | 9.645 | 9.875 | 9.607 | 9.753 | 772,332 | +0.64(+6.98%) |
Feb 06, 2004 | 9.016 | 9.166 | 9.016 | 9.116 | 421,627 | +0.16(+1.76%) |
Feb 05, 2004 | 8.955 | 9.223 | 8.955 | 8.959 | 308,724 | -0.33(-3.55%) |
Feb 04, 2004 | 9.059 | 9.645 | 9.059 | 9.289 | 395,553 | +0.15(+1.64%) |
Feb 03, 2004 | 9.185 | 9.189 | 8.898 | 9.139 | 170,267 | -0.03(-0.33%) |
Feb 02, 2004 | 9.243 | 9.488 | 9.166 | 9.170 | 472,473 | -0.15(-1.60%) |
Jan 30, 2004 | 8.871 | 9.373 | 8.637 | 9.319 | 725,919 | +0.46(+5.19%) |
Jan 29, 2004 | 9.135 | 9.270 | 8.330 | 8.859 | 1,033,600 | -0.18(-1.95%) |
Jan 28, 2004 | 9.780 | 9.780 | 8.982 | 9.036 | 1,100,612 | -0.84(-8.47%) |
Jan 27, 2004 | 10.02 | 10.06 | 9.791 | 9.872 | 346,011 | +0.07(+0.74%) |
Jan 26, 2004 | 10.22 | 10.22 | 9.672 | 9.799 | 436,229 | -0.02(-0.20%) |
Jan 23, 2004 | 9.971 | 10.22 | 9.791 | 9.818 | 797,103 | +0.03(+0.35%) |
Jan 22, 2004 | 9.975 | 9.979 | 9.684 | 9.783 | 557,737 | -0.19(-1.92%) |
Jan 21, 2004 | 9.665 | 10.09 | 9.473 | 9.975 | 742,085 | +0.05(+0.54%) |
Jan 20, 2004 | 9.780 | 10.16 | 9.300 | 9.921 | 1,063,847 | +0.07(+0.66%) |
Jan 16, 2004 | 10.35 | 10.35 | 9.653 | 9.856 | 1,017,434 | -0.67(-6.37%) |
Jan 15, 2004 | 11.17 | 11.18 | 10.26 | 10.53 | 1,048,463 | -0.71(-6.28%) |
Jan 14, 2004 | 11.31 | 11.49 | 11.12 | 11.23 | 401,289 | -0.00(-0.03%) |
Jan 13, 2004 | 11.30 | 11.45 | 11.15 | 11.24 | 574,164 | +0.13(+1.14%) |
Jan 12, 2004 | 10.70 | 11.31 | 10.67 | 11.11 | 660,211 | +0.47(+4.40%) |
Jan 09, 2004 | 10.68 | 10.70 | 10.51 | 10.64 | 348,618 | +0.27(+2.59%) |
Jan 08, 2004 | 10.47 | 10.47 | 10.20 | 10.37 | 348,618 | +0.42(+4.20%) |
Jan 07, 2004 | 9.707 | 9.968 | 9.707 | 9.956 | 462,825 | +0.25(+2.53%) |
Jan 06, 2004 | 9.872 | 9.891 | 9.588 | 9.711 | 422,670 | -0.27(-2.73%) |
Jan 05, 2004 | 10.35 | 10.56 | 9.396 | 9.983 | 1,471,655 | -0.24(-2.33%) |