Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.345 | 9.427 | 8.974 | 9.380 | 528,496 | +0.00(+0.00%) |
Mar 30, 2004 | 9.315 | 9.386 | 9.309 | 9.380 | 500,098 | +0.00(+0.00%) |
Mar 29, 2004 | 9.198 | 9.380 | 9.145 | 9.380 | 753,294 | +0.21(+2.31%) |
Mar 26, 2004 | 9.115 | 9.215 | 9.080 | 9.168 | 599,744 | -0.01(-0.06%) |
Mar 25, 2004 | 9.062 | 9.174 | 9.039 | 9.174 | 394,161 | +0.15(+1.63%) |
Mar 24, 2004 | 9.045 | 9.209 | 8.945 | 9.027 | 1,081,818 | -0.01(-0.13%) |
Mar 23, 2004 | 8.909 | 9.127 | 8.857 | 9.039 | 826,413 | +0.21(+2.33%) |
Mar 22, 2004 | 8.915 | 9.015 | 8.833 | 8.833 | 495,337 | -0.08(-0.86%) |
Mar 19, 2004 | 8.968 | 9.009 | 8.792 | 8.909 | 920,787 | +0.06(+0.66%) |
Mar 18, 2004 | 8.939 | 9.051 | 8.804 | 8.851 | 659,770 | -0.17(-1.89%) |
Mar 17, 2004 | 9.045 | 9.056 | 8.868 | 9.021 | 1,116,167 | +0.05(+0.59%) |
Mar 16, 2004 | 8.939 | 9.056 | 8.915 | 8.968 | 419,498 | +0.03(+0.33%) |
Mar 15, 2004 | 8.980 | 9.056 | 8.904 | 8.939 | 422,048 | -0.09(-0.98%) |
Mar 12, 2004 | 8.933 | 9.045 | 8.845 | 9.027 | 649,567 | +0.17(+1.93%) |
Mar 11, 2004 | 8.974 | 9.027 | 8.833 | 8.857 | 663,170 | -0.18(-1.95%) |
Mar 10, 2004 | 9.186 | 9.186 | 9.004 | 9.033 | 791,213 | -0.14(-1.54%) |
Mar 09, 2004 | 9.309 | 9.321 | 9.139 | 9.174 | 612,327 | -0.09(-1.02%) |
Mar 08, 2004 | 9.321 | 9.380 | 9.256 | 9.268 | 330,225 | -0.03(-0.32%) |
Mar 05, 2004 | 9.303 | 9.409 | 9.292 | 9.298 | 265,608 | -0.11(-1.19%) |
Mar 04, 2004 | 9.303 | 9.409 | 9.298 | 9.409 | 473,572 | +0.05(+0.57%) |
Mar 03, 2004 | 9.298 | 9.380 | 9.174 | 9.356 | 339,407 | +0.02(+0.19%) |
Mar 02, 2004 | 9.380 | 9.398 | 9.309 | 9.339 | 411,165 | -0.05(-0.50%) |
Mar 01, 2004 | 9.292 | 9.398 | 9.251 | 9.386 | 314,241 | +0.12(+1.33%) |
Feb 27, 2004 | 9.233 | 9.327 | 9.215 | 9.262 | 204,562 | -0.06(-0.69%) |
Feb 26, 2004 | 9.256 | 9.327 | 9.145 | 9.327 | 310,500 | +0.08(+0.83%) |
Feb 25, 2004 | 9.262 | 9.262 | 9.156 | 9.251 | 550,091 | -0.01(-0.06%) |
Feb 24, 2004 | 9.145 | 9.262 | 8.962 | 9.256 | 412,356 | +0.18(+2.01%) |
Feb 23, 2004 | 9.242 | 9.245 | 9.062 | 9.074 | 341,958 | -0.04(-0.45%) |
Feb 20, 2004 | 9.209 | 9.268 | 9.098 | 9.115 | 307,439 | -0.15(-1.59%) |
Feb 19, 2004 | 9.362 | 9.398 | 9.233 | 9.262 | 281,252 | -0.06(-0.63%) |
Feb 18, 2004 | 9.398 | 9.409 | 9.315 | 9.321 | 275,130 | -0.07(-0.75%) |
Feb 17, 2004 | 9.339 | 9.409 | 9.280 | 9.392 | 333,626 | +0.19(+2.04%) |
Feb 13, 2004 | 9.351 | 9.380 | 9.204 | 9.204 | 300,127 | -0.11(-1.20%) |
Feb 12, 2004 | 9.362 | 9.392 | 9.251 | 9.315 | 318,322 | -0.09(-1.00%) |
Feb 11, 2004 | 9.421 | 9.421 | 9.345 | 9.409 | 686,466 | +0.01(+0.13%) |
Feb 10, 2004 | 9.368 | 9.409 | 9.233 | 9.398 | 364,573 | +0.12(+1.27%) |
Feb 09, 2004 | 9.345 | 9.368 | 9.227 | 9.280 | 169,023 | -0.01(-0.06%) |
Feb 06, 2004 | 9.192 | 9.321 | 9.115 | 9.286 | 283,803 | +0.11(+1.22%) |
Feb 05, 2004 | 9.268 | 9.268 | 9.062 | 9.174 | 389,910 | -0.02(-0.26%) |
Feb 04, 2004 | 9.339 | 9.392 | 9.192 | 9.198 | 630,182 | -0.18(-1.94%) |
Feb 03, 2004 | 9.239 | 9.409 | 9.239 | 9.380 | 741,731 | -0.03(-0.31%) |
Feb 02, 2004 | 9.362 | 9.409 | 9.280 | 9.409 | 553,662 | +0.08(+0.88%) |
Jan 30, 2004 | 9.174 | 9.362 | 9.080 | 9.327 | 607,056 | +0.14(+1.47%) |
Jan 29, 2004 | 9.333 | 9.351 | 9.092 | 9.192 | 392,631 | -0.04(-0.38%) |
Jan 28, 2004 | 9.409 | 9.409 | 9.133 | 9.227 | 550,091 | -0.21(-2.24%) |
Jan 27, 2004 | 9.321 | 9.439 | 9.233 | 9.439 | 728,127 | +0.09(+1.01%) |
Jan 26, 2004 | 9.168 | 9.380 | 9.156 | 9.345 | 1,368,172 | +0.12(+1.34%) |
Jan 23, 2004 | 9.062 | 9.256 | 9.062 | 9.221 | 735,269 | +0.16(+1.82%) |
Jan 22, 2004 | 9.174 | 9.221 | 9.039 | 9.056 | 505,880 | -0.12(-1.28%) |
Jan 21, 2004 | 9.156 | 9.239 | 9.104 | 9.174 | 716,224 | -0.05(-0.57%) |
Jan 20, 2004 | 8.821 | 9.227 | 8.757 | 9.227 | 1,253,563 | +0.41(+4.60%) |
Jan 16, 2004 | 8.857 | 9.074 | 8.762 | 8.821 | 1,080,288 | -0.03(-0.33%) |
Jan 15, 2004 | 8.727 | 8.945 | 8.715 | 8.851 | 718,649 | +0.06(+0.74%) |
Jan 14, 2004 | 8.733 | 8.786 | 8.651 | 8.786 | 726,202 | +0.09(+1.01%) |
Jan 13, 2004 | 8.827 | 8.851 | 8.651 | 8.698 | 564,195 | -0.05(-0.60%) |
Jan 12, 2004 | 8.786 | 8.851 | 8.651 | 8.751 | 451,891 | +0.02(+0.20%) |
Jan 09, 2004 | 8.733 | 8.836 | 8.704 | 8.733 | 487,617 | -0.02(-0.20%) |
Jan 08, 2004 | 8.821 | 8.909 | 8.745 | 8.751 | 357,561 | +0.02(+0.20%) |
Jan 07, 2004 | 8.704 | 8.851 | 8.674 | 8.733 | 525,421 | +0.03(+0.34%) |
Jan 06, 2004 | 8.827 | 8.845 | 8.680 | 8.704 | 646,676 | -0.12(-1.40%) |
Jan 05, 2004 | 9.145 | 9.145 | 8.715 | 8.827 | 1,429,388 | -0.29(-3.22%) |