Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.200 | 9.298 | 9.173 | 9.218 | 813,690 | -0.07(-0.77%) |
Mar 30, 2004 | 9.379 | 9.379 | 9.236 | 9.289 | 629,300 | -0.13(-1.42%) |
Mar 29, 2004 | 9.477 | 9.477 | 9.379 | 9.423 | 437,968 | +0.05(+0.57%) |
Mar 26, 2004 | 9.200 | 9.379 | 9.200 | 9.370 | 474,354 | +0.13(+1.45%) |
Mar 25, 2004 | 9.155 | 9.289 | 9.155 | 9.236 | 735,433 | +0.13(+1.47%) |
Mar 24, 2004 | 9.039 | 9.191 | 9.039 | 9.102 | 516,001 | +0.02(+0.20%) |
Mar 23, 2004 | 9.129 | 9.182 | 9.075 | 9.084 | 569,292 | -0.09(-0.97%) |
Mar 22, 2004 | 9.370 | 9.370 | 9.120 | 9.173 | 518,352 | -0.26(-2.75%) |
Mar 19, 2004 | 9.540 | 9.540 | 9.423 | 9.432 | 242,383 | -0.11(-1.12%) |
Mar 18, 2004 | 9.557 | 9.566 | 9.513 | 9.540 | 215,737 | -0.16(-1.66%) |
Mar 17, 2004 | 9.468 | 9.709 | 9.468 | 9.700 | 975,017 | +0.45(+4.83%) |
Mar 16, 2004 | 9.227 | 9.280 | 9.173 | 9.254 | 390,275 | +0.12(+1.27%) |
Mar 15, 2004 | 9.236 | 9.263 | 9.129 | 9.138 | 432,706 | -0.08(-0.87%) |
Mar 12, 2004 | 9.361 | 9.361 | 9.164 | 9.218 | 854,106 | -0.13(-1.43%) |
Mar 11, 2004 | 9.423 | 9.423 | 9.298 | 9.352 | 921,055 | -0.25(-2.60%) |
Mar 10, 2004 | 9.620 | 9.638 | 9.522 | 9.602 | 848,508 | -0.10(-1.01%) |
Mar 09, 2004 | 9.763 | 9.763 | 9.691 | 9.700 | 564,366 | -0.03(-0.28%) |
Mar 08, 2004 | 9.825 | 9.870 | 9.682 | 9.727 | 341,911 | -0.03(-0.27%) |
Mar 05, 2004 | 9.799 | 9.834 | 8.923 | 9.754 | 817,832 | -0.28(-2.76%) |
Mar 04, 2004 | 9.825 | 10.12 | 9.799 | 10.03 | 1,207,548 | +0.40(+4.17%) |
Mar 03, 2004 | 9.629 | 9.700 | 9.611 | 9.629 | 670,947 | +0.11(+1.13%) |
Mar 02, 2004 | 9.540 | 9.566 | 9.459 | 9.522 | 486,669 | +0.14(+1.52%) |
Mar 01, 2004 | 9.334 | 9.432 | 9.280 | 9.379 | 637,696 | +0.15(+1.65%) |
Feb 27, 2004 | 9.289 | 9.450 | 9.227 | 9.227 | 689,979 | -0.02(-0.19%) |
Feb 26, 2004 | 9.200 | 9.298 | 9.155 | 9.245 | 648,108 | +0.16(+1.77%) |
Feb 25, 2004 | 9.289 | 9.289 | 9.084 | 9.084 | 643,630 | -0.24(-2.59%) |
Feb 24, 2004 | 9.227 | 9.325 | 9.182 | 9.325 | 273,394 | +0.09(+0.97%) |
Feb 23, 2004 | 9.334 | 9.334 | 9.209 | 9.236 | 267,684 | -0.01(-0.10%) |
Feb 20, 2004 | 9.468 | 9.468 | 9.227 | 9.245 | 440,655 | -0.22(-2.36%) |
Feb 19, 2004 | 9.513 | 9.548 | 9.468 | 9.468 | 268,356 | -0.03(-0.28%) |
Feb 18, 2004 | 9.513 | 9.575 | 9.486 | 9.495 | 881,087 | +0.07(+0.76%) |
Feb 17, 2004 | 9.379 | 9.477 | 9.227 | 9.423 | 789,620 | -0.19(-1.95%) |
Feb 13, 2004 | 9.548 | 9.629 | 9.504 | 9.611 | 410,315 | +0.15(+1.61%) |
Feb 12, 2004 | 9.468 | 9.566 | 9.414 | 9.459 | 720,991 | -0.09(-0.94%) |
Feb 11, 2004 | 9.254 | 9.575 | 9.254 | 9.548 | 730,955 | +0.36(+3.89%) |
Feb 10, 2004 | 9.066 | 9.245 | 9.066 | 9.191 | 574,330 | +0.16(+1.78%) |
Feb 09, 2004 | 9.084 | 9.084 | 9.030 | 9.030 | 903,030 | -0.05(-0.59%) |
Feb 06, 2004 | 9.254 | 9.263 | 9.084 | 9.084 | 718,080 | -0.26(-2.77%) |
Feb 05, 2004 | 9.245 | 9.379 | 9.227 | 9.343 | 539,288 | +0.24(+2.65%) |
Feb 04, 2004 | 8.995 | 9.236 | 8.995 | 9.102 | 801,151 | +0.15(+1.70%) |
Feb 03, 2004 | 9.066 | 9.075 | 8.950 | 8.950 | 805,629 | -0.13(-1.47%) |
Feb 02, 2004 | 8.995 | 9.084 | 8.977 | 9.084 | 733,642 | +0.12(+1.29%) |
Jan 30, 2004 | 8.986 | 9.030 | 8.905 | 8.968 | 1,513,634 | -0.18(-1.95%) |
Jan 29, 2004 | 8.995 | 9.200 | 8.995 | 9.147 | 609,260 | +0.13(+1.39%) |
Jan 28, 2004 | 9.021 | 9.030 | 8.959 | 9.021 | 601,871 | -0.04(-0.49%) |
Jan 27, 2004 | 9.066 | 9.147 | 9.030 | 9.066 | 585,301 | +0.00(+0.00%) |
Jan 26, 2004 | 9.155 | 9.155 | 8.995 | 9.066 | 869,444 | -0.20(-2.12%) |
Jan 23, 2004 | 9.182 | 9.272 | 9.138 | 9.263 | 433,490 | +0.09(+0.97%) |
Jan 22, 2004 | 9.111 | 9.200 | 9.075 | 9.173 | 805,517 | +0.00(+0.00%) |
Jan 21, 2004 | 8.977 | 9.173 | 8.950 | 9.173 | 908,068 | +0.20(+2.19%) |
Jan 20, 2004 | 9.004 | 9.004 | 8.932 | 8.977 | 551,827 | -0.02(-0.20%) |
Jan 16, 2004 | 8.977 | 9.021 | 8.816 | 8.995 | 831,043 | +0.02(+0.20%) |
Jan 15, 2004 | 9.111 | 9.138 | 8.968 | 8.977 | 572,986 | +0.00(+0.00%) |
Jan 14, 2004 | 8.843 | 8.977 | 8.843 | 8.977 | 1,163,774 | +0.26(+2.97%) |
Jan 13, 2004 | 8.745 | 8.745 | 8.664 | 8.718 | 991,251 | -0.03(-0.31%) |
Jan 12, 2004 | 8.852 | 8.861 | 8.736 | 8.745 | 1,277,856 | -0.11(-1.21%) |
Jan 09, 2004 | 8.959 | 8.959 | 8.852 | 8.852 | 921,951 | -0.16(-1.78%) |
Jan 08, 2004 | 9.129 | 9.129 | 9.013 | 9.013 | 1,036,481 | -0.12(-1.27%) |
Jan 07, 2004 | 9.155 | 9.164 | 9.093 | 9.129 | 694,905 | -0.04(-0.49%) |
Jan 06, 2004 | 9.245 | 9.289 | 9.173 | 9.173 | 1,265,989 | -0.18(-1.91%) |
Jan 05, 2004 | 9.227 | 9.379 | 9.227 | 9.352 | 1,195,009 | +0.06(+0.67%) |