Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.282 | 9.958 | 8.992 | 9.765 | 105,892 | +0.58(+6.32%) |
Mar 30, 2004 | 9.185 | 9.282 | 8.895 | 9.185 | 83,603 | +0.19(+2.15%) |
Mar 29, 2004 | 8.701 | 8.992 | 8.508 | 8.992 | 98,745 | +0.48(+5.68%) |
Mar 26, 2004 | 8.701 | 8.798 | 8.411 | 8.508 | 43,616 | -0.10(-1.12%) |
Mar 25, 2004 | 8.992 | 9.088 | 8.605 | 8.605 | 48,705 | -0.29(-3.26%) |
Mar 24, 2004 | 8.605 | 9.088 | 8.411 | 8.895 | 90,677 | +0.29(+3.37%) |
Mar 23, 2004 | 8.411 | 8.701 | 8.218 | 8.605 | 82,465 | +0.39(+4.71%) |
Mar 22, 2004 | 8.895 | 8.895 | 8.121 | 8.218 | 85,040 | -0.58(-6.59%) |
Mar 19, 2004 | 8.992 | 9.765 | 8.605 | 8.798 | 194,636 | -0.19(-2.15%) |
Mar 18, 2004 | 8.701 | 9.185 | 8.508 | 8.992 | 116,804 | -0.48(-5.10%) |
Mar 17, 2004 | 10.44 | 10.64 | 8.895 | 9.475 | 142,931 | -0.97(-9.26%) |
Mar 16, 2004 | 10.83 | 11.60 | 10.25 | 10.44 | 57,683 | -0.39(-3.57%) |
Mar 15, 2004 | 11.12 | 11.60 | 10.25 | 10.83 | 34,452 | -0.68(-5.88%) |
Mar 12, 2004 | 11.12 | 11.60 | 10.83 | 11.51 | 19,682 | +0.29(+2.59%) |
Mar 11, 2004 | 10.64 | 11.89 | 10.64 | 11.22 | 30,232 | -0.39(-3.33%) |
Mar 10, 2004 | 12.86 | 12.86 | 11.41 | 11.60 | 49,140 | -1.26(-9.77%) |
Mar 09, 2004 | 13.34 | 13.34 | 12.57 | 12.86 | 22,651 | -0.29(-2.21%) |
Mar 08, 2004 | 13.15 | 13.34 | 12.86 | 13.15 | 24,233 | +0.10(+0.74%) |
Mar 05, 2004 | 12.96 | 13.05 | 12.47 | 13.05 | 29,012 | +0.10(+0.75%) |
Mar 04, 2004 | 12.96 | 13.15 | 12.57 | 12.96 | 31,484 | +0.19(+1.52%) |
Mar 03, 2004 | 13.34 | 13.34 | 12.57 | 12.76 | 27,647 | -0.39(-2.94%) |
Mar 02, 2004 | 13.54 | 13.54 | 12.57 | 13.15 | 30,594 | -0.39(-2.86%) |
Mar 01, 2004 | 13.44 | 13.73 | 13.05 | 13.54 | 42,220 | -0.29(-2.10%) |
Feb 27, 2004 | 13.73 | 14.21 | 13.34 | 13.83 | 64,478 | +0.68(+5.15%) |
Feb 26, 2004 | 12.86 | 13.15 | 12.28 | 13.15 | 30,439 | +0.48(+3.82%) |
Feb 25, 2004 | 12.96 | 13.05 | 12.09 | 12.67 | 64,427 | +0.10(+0.77%) |
Feb 24, 2004 | 12.57 | 12.67 | 11.89 | 12.57 | 45,540 | +0.00(+0.00%) |
Feb 23, 2004 | 13.15 | 13.15 | 12.18 | 12.57 | 86,313 | -0.87(-6.47%) |
Feb 20, 2004 | 14.31 | 14.41 | 13.05 | 13.44 | 84,720 | -0.58(-4.14%) |
Feb 19, 2004 | 14.31 | 14.50 | 13.73 | 14.02 | 89,498 | +0.29(+2.11%) |
Feb 18, 2004 | 13.44 | 14.31 | 13.44 | 13.73 | 109,367 | +0.48(+3.65%) |
Feb 17, 2004 | 14.60 | 14.70 | 13.15 | 13.25 | 247,375 | -0.58(-4.20%) |
Feb 13, 2004 | 17.89 | 17.89 | 13.63 | 13.83 | 501,733 | -7.44(-35.00%) |
Feb 11, 2004 | 22.72 | 23.59 | 20.88 | 21.27 | 30,563 | -1.26(-5.58%) |
Feb 10, 2004 | 21.37 | 22.72 | 20.88 | 22.53 | 25,930 | +1.16(+5.43%) |
Feb 09, 2004 | 21.56 | 21.66 | 20.40 | 21.37 | 23,385 | -0.29(-1.34%) |
Feb 06, 2004 | 23.49 | 23.49 | 20.79 | 21.66 | 37,835 | +0.48(+2.28%) |
Feb 05, 2004 | 20.69 | 21.27 | 20.50 | 21.17 | 12,370 | +0.39(+1.86%) |
Feb 04, 2004 | 20.30 | 21.75 | 19.82 | 20.79 | 44,857 | +0.10(+0.47%) |
Feb 03, 2004 | 23.20 | 23.20 | 20.30 | 20.69 | 47,671 | -1.55(-6.96%) |
Feb 02, 2004 | 22.53 | 22.91 | 20.30 | 22.24 | 48,767 | -0.97(-4.17%) |
Jan 30, 2004 | 24.17 | 24.56 | 22.62 | 23.20 | 30,150 | -1.35(-5.51%) |
Jan 29, 2004 | 26.10 | 26.49 | 22.24 | 24.56 | 53,246 | -1.93(-7.30%) |
Jan 28, 2004 | 28.33 | 28.33 | 25.91 | 26.49 | 51,767 | -1.45(-5.19%) |
Jan 27, 2004 | 25.33 | 28.04 | 24.85 | 27.94 | 71,212 | +2.80(+11.15%) |
Jan 26, 2004 | 24.27 | 25.43 | 24.27 | 25.14 | 22,982 | +0.29(+1.17%) |
Jan 23, 2004 | 24.07 | 25.14 | 23.98 | 24.85 | 19,351 | +0.39(+1.58%) |
Jan 22, 2004 | 25.52 | 25.52 | 24.07 | 24.46 | 18,379 | -0.68(-2.69%) |
Jan 21, 2004 | 25.52 | 26.01 | 24.36 | 25.14 | 34,514 | -0.39(-1.52%) |
Jan 20, 2004 | 24.17 | 25.52 | 24.17 | 25.52 | 46,595 | +1.35(+5.60%) |
Jan 16, 2004 | 24.27 | 24.56 | 23.49 | 24.17 | 52,398 | +0.00(+0.00%) |
Jan 15, 2004 | 25.52 | 25.81 | 23.69 | 24.17 | 47,133 | -1.35(-5.30%) |
Jan 14, 2004 | 26.39 | 27.17 | 25.43 | 25.52 | 104,330 | +0.39(+1.54%) |
Jan 13, 2004 | 23.40 | 26.01 | 22.72 | 25.14 | 174,074 | +1.74(+7.44%) |
Jan 12, 2004 | 22.24 | 24.46 | 22.24 | 23.40 | 102,500 | +1.55(+7.08%) |
Jan 09, 2004 | 18.56 | 21.85 | 18.95 | 21.85 | 141,234 | +3.29(+17.71%) |
Jan 08, 2004 | 18.18 | 18.95 | 17.79 | 18.56 | 32,332 | +0.68(+3.78%) |
Jan 07, 2004 | 18.08 | 18.18 | 17.69 | 17.89 | 18,462 | -0.19(-1.07%) |
Jan 06, 2004 | 17.69 | 18.18 | 17.40 | 18.08 | 23,065 | +0.68(+3.89%) |
Jan 05, 2004 | 17.21 | 17.69 | 16.92 | 17.40 | 69,391 | +0.19(+1.12%) |