Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.319 | 9.430 | 9.258 | 9.373 | 5,012,535 | +0.03(+0.29%) |
Mar 30, 2004 | 9.346 | 9.369 | 9.197 | 9.346 | 12,532,522 | -0.05(-0.57%) |
Mar 29, 2004 | 9.174 | 9.413 | 9.130 | 9.400 | 6,001,477 | +0.50(+5.65%) |
Mar 26, 2004 | 8.907 | 9.015 | 8.822 | 8.897 | 7,524,726 | -0.14(-1.50%) |
Mar 25, 2004 | 8.867 | 9.065 | 8.812 | 9.032 | 6,763,249 | +0.38(+4.41%) |
Mar 24, 2004 | 8.670 | 8.802 | 8.340 | 8.650 | 8,374,168 | -0.11(-1.23%) |
Mar 23, 2004 | 8.839 | 8.910 | 8.694 | 8.758 | 13,082,527 | +0.22(+2.53%) |
Mar 22, 2004 | 8.819 | 8.832 | 8.475 | 8.542 | 13,715,758 | -0.59(-6.47%) |
Mar 19, 2004 | 9.241 | 9.268 | 9.106 | 9.133 | 7,796,322 | -0.18(-1.96%) |
Mar 18, 2004 | 9.437 | 9.488 | 9.130 | 9.315 | 12,042,938 | -0.33(-3.43%) |
Mar 17, 2004 | 9.386 | 9.714 | 9.379 | 9.646 | 9,540,521 | +0.45(+4.88%) |
Mar 16, 2004 | 9.258 | 9.346 | 9.103 | 9.197 | 13,064,460 | +0.11(+1.23%) |
Mar 15, 2004 | 9.447 | 9.545 | 9.076 | 9.086 | 11,216,006 | -0.31(-3.34%) |
Mar 12, 2004 | 9.268 | 9.403 | 9.187 | 9.400 | 16,758,998 | +0.43(+4.74%) |
Mar 11, 2004 | 9.146 | 9.332 | 8.968 | 8.974 | 23,978,956 | -0.58(-6.11%) |
Mar 10, 2004 | 9.663 | 9.815 | 9.558 | 9.558 | 11,189,646 | -0.41(-4.07%) |
Mar 09, 2004 | 10.16 | 10.21 | 9.852 | 9.964 | 9,023,096 | -0.41(-3.94%) |
Mar 08, 2004 | 10.54 | 10.61 | 10.31 | 10.37 | 6,233,089 | -0.09(-0.90%) |
Mar 05, 2004 | 10.22 | 10.57 | 10.21 | 10.47 | 12,167,630 | +0.27(+2.68%) |
Mar 04, 2004 | 10.17 | 10.23 | 10.09 | 10.19 | 7,125,180 | -0.14(-1.37%) |
Mar 03, 2004 | 10.08 | 10.38 | 9.964 | 10.34 | 13,590,474 | +0.48(+4.87%) |
Mar 02, 2004 | 9.960 | 10.08 | 9.791 | 9.856 | 10,190,042 | -0.14(-1.35%) |
Mar 01, 2004 | 9.798 | 10.01 | 9.791 | 9.991 | 8,184,021 | +0.20(+2.00%) |
Feb 27, 2004 | 9.856 | 9.994 | 9.707 | 9.795 | 9,401,021 | +0.01(+0.14%) |
Feb 26, 2004 | 9.545 | 9.815 | 9.504 | 9.781 | 18,187,766 | +0.18(+1.83%) |
Feb 25, 2004 | 9.292 | 9.636 | 9.288 | 9.606 | 18,794,934 | +0.28(+2.97%) |
Feb 24, 2004 | 9.369 | 9.511 | 9.305 | 9.329 | 10,102,669 | -0.18(-1.85%) |
Feb 23, 2004 | 9.872 | 9.883 | 9.417 | 9.504 | 16,621,571 | +0.07(+0.79%) |
Feb 20, 2004 | 9.646 | 9.659 | 9.258 | 9.430 | 9,902,748 | -0.22(-2.24%) |
Feb 19, 2004 | 9.957 | 9.960 | 9.639 | 9.646 | 9,945,990 | -0.12(-1.28%) |
Feb 18, 2004 | 9.980 | 10.01 | 9.747 | 9.771 | 8,949,051 | +0.10(+1.05%) |
Feb 17, 2004 | 9.795 | 9.829 | 9.599 | 9.670 | 10,811,722 | +0.21(+2.18%) |
Feb 13, 2004 | 9.609 | 9.707 | 9.423 | 9.464 | 5,943,722 | -0.18(-1.89%) |
Feb 12, 2004 | 9.609 | 9.805 | 9.599 | 9.646 | 10,915,977 | -0.41(-4.03%) |
Feb 11, 2004 | 9.920 | 10.07 | 9.761 | 10.05 | 21,088,248 | +0.29(+2.94%) |
Feb 10, 2004 | 9.589 | 9.920 | 9.572 | 9.764 | 27,605,668 | +0.51(+5.51%) |
Feb 09, 2004 | 9.396 | 9.430 | 9.231 | 9.255 | 21,012,130 | +0.22(+2.39%) |
Feb 06, 2004 | 9.065 | 9.146 | 8.805 | 9.038 | 54,163,752 | +1.04(+12.95%) |
Feb 05, 2004 | 7.735 | 8.059 | 7.732 | 8.002 | 25,118,950 | +0.40(+5.19%) |
Feb 04, 2004 | 7.502 | 7.823 | 7.499 | 7.607 | 29,605,174 | -0.07(-0.88%) |
Feb 03, 2004 | 7.489 | 7.685 | 7.462 | 7.674 | 8,383,349 | +0.07(+0.98%) |
Feb 02, 2004 | 7.624 | 7.701 | 7.519 | 7.600 | 10,568,855 | -0.17(-2.17%) |
Jan 30, 2004 | 7.519 | 7.782 | 7.472 | 7.769 | 21,115,496 | +0.63(+8.90%) |
Jan 29, 2004 | 7.222 | 7.259 | 6.976 | 7.134 | 13,707,465 | -0.20(-2.72%) |
Jan 28, 2004 | 7.526 | 7.536 | 7.320 | 7.333 | 8,733,433 | -0.20(-2.69%) |
Jan 27, 2004 | 7.627 | 7.742 | 7.529 | 7.536 | 4,950,041 | +0.03(+0.45%) |
Jan 26, 2004 | 7.381 | 7.506 | 7.333 | 7.502 | 6,024,283 | +0.11(+1.51%) |
Jan 23, 2004 | 7.458 | 7.499 | 7.350 | 7.391 | 7,836,602 | -0.09(-1.17%) |
Jan 22, 2004 | 7.705 | 7.742 | 7.458 | 7.479 | 8,236,148 | -0.17(-2.25%) |
Jan 21, 2004 | 7.509 | 7.678 | 7.445 | 7.651 | 12,828,109 | -0.13(-1.69%) |
Jan 20, 2004 | 7.826 | 7.833 | 7.661 | 7.782 | 5,623,552 | -0.01(-0.13%) |
Jan 16, 2004 | 7.593 | 7.809 | 7.532 | 7.793 | 18,699,268 | +0.36(+4.91%) |
Jan 15, 2004 | 7.306 | 7.499 | 7.235 | 7.428 | 10,493,936 | +0.02(+0.23%) |
Jan 14, 2004 | 7.387 | 7.414 | 7.306 | 7.411 | 8,039,488 | -0.05(-0.68%) |
Jan 13, 2004 | 7.705 | 7.712 | 7.347 | 7.462 | 28,961,414 | -0.20(-2.64%) |
Jan 12, 2004 | 7.522 | 7.700 | 7.448 | 7.664 | 12,479,903 | +0.32(+4.37%) |
Jan 09, 2004 | 7.175 | 7.475 | 7.114 | 7.344 | 21,871,614 | +0.22(+3.03%) |
Jan 08, 2004 | 6.938 | 7.219 | 6.837 | 7.127 | 34,358,228 | +0.91(+14.73%) |
Jan 07, 2004 | 6.148 | 6.229 | 6.054 | 6.212 | 14,822,695 | -0.09(-1.39%) |
Jan 06, 2004 | 6.246 | 6.368 | 6.212 | 6.300 | 5,506,562 | +0.03(+0.43%) |
Jan 05, 2004 | 6.155 | 6.283 | 6.142 | 6.273 | 5,191,131 | +0.14(+2.31%) |