Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.247 | 9.278 | 9.067 | 9.116 | 619,579 | -0.01(-0.14%) |
Mar 30, 2004 | 9.092 | 9.135 | 9.017 | 9.129 | 856,937 | +0.10(+1.10%) |
Mar 29, 2004 | 8.924 | 9.154 | 8.850 | 9.029 | 1,110,247 | +0.17(+1.89%) |
Mar 26, 2004 | 8.936 | 8.955 | 8.818 | 8.862 | 1,307,320 | -0.20(-2.26%) |
Mar 25, 2004 | 9.154 | 9.154 | 8.961 | 9.067 | 948,786 | +0.09(+0.97%) |
Mar 24, 2004 | 9.060 | 9.060 | 8.955 | 8.980 | 937,506 | +0.16(+1.76%) |
Mar 23, 2004 | 8.874 | 8.992 | 8.806 | 8.825 | 1,702,917 | +0.13(+1.50%) |
Mar 22, 2004 | 8.812 | 8.856 | 8.688 | 8.694 | 2,819,449 | -0.43(-4.76%) |
Mar 19, 2004 | 9.247 | 9.290 | 9.123 | 9.129 | 1,754,803 | -0.41(-4.29%) |
Mar 18, 2004 | 9.538 | 9.588 | 9.365 | 9.538 | 1,097,840 | -0.36(-3.64%) |
Mar 17, 2004 | 9.861 | 9.904 | 9.743 | 9.898 | 846,785 | +0.13(+1.33%) |
Mar 16, 2004 | 9.743 | 9.861 | 9.681 | 9.768 | 1,032,578 | +0.09(+0.90%) |
Mar 15, 2004 | 9.892 | 9.892 | 9.501 | 9.681 | 1,094,778 | -0.38(-3.76%) |
Mar 12, 2004 | 9.929 | 10.07 | 9.904 | 10.06 | 726,253 | +0.32(+3.25%) |
Mar 11, 2004 | 9.867 | 9.948 | 9.681 | 9.743 | 1,938,341 | -0.41(-4.03%) |
Mar 10, 2004 | 10.43 | 10.56 | 10.15 | 10.15 | 1,331,491 | -0.56(-5.21%) |
Mar 09, 2004 | 10.74 | 10.86 | 10.69 | 10.71 | 816,007 | -0.21(-1.93%) |
Mar 08, 2004 | 10.90 | 11.08 | 10.88 | 10.92 | 1,025,166 | +0.14(+1.27%) |
Mar 05, 2004 | 10.73 | 10.84 | 10.67 | 10.79 | 388,183 | +0.03(+0.29%) |
Mar 04, 2004 | 10.71 | 10.76 | 10.61 | 10.75 | 489,218 | +0.05(+0.46%) |
Mar 03, 2004 | 10.72 | 10.86 | 10.58 | 10.71 | 498,241 | -0.10(-0.92%) |
Mar 02, 2004 | 10.98 | 10.98 | 10.77 | 10.80 | 603,949 | -0.37(-3.28%) |
Mar 01, 2004 | 11.08 | 11.18 | 11.05 | 11.17 | 585,579 | +0.23(+2.10%) |
Feb 27, 2004 | 10.97 | 11.03 | 10.86 | 10.94 | 722,547 | +0.14(+1.32%) |
Feb 26, 2004 | 10.69 | 10.80 | 10.60 | 10.80 | 319,860 | +0.27(+2.59%) |
Feb 25, 2004 | 10.53 | 10.62 | 10.46 | 10.53 | 676,300 | -0.16(-1.51%) |
Feb 24, 2004 | 10.77 | 10.77 | 10.64 | 10.69 | 539,009 | -0.03(-0.29%) |
Feb 23, 2004 | 10.93 | 10.93 | 10.71 | 10.72 | 471,492 | -0.15(-1.37%) |
Feb 20, 2004 | 10.92 | 10.98 | 10.77 | 10.87 | 1,036,284 | +0.15(+1.39%) |
Feb 19, 2004 | 10.89 | 10.92 | 10.71 | 10.72 | 559,474 | +0.02(+0.23%) |
Feb 18, 2004 | 10.86 | 10.86 | 10.67 | 10.69 | 543,521 | -0.17(-1.60%) |
Feb 17, 2004 | 10.67 | 10.92 | 10.67 | 10.87 | 965,706 | +0.36(+3.43%) |
Feb 13, 2004 | 10.58 | 10.67 | 10.47 | 10.51 | 518,706 | +0.05(+0.48%) |
Feb 12, 2004 | 10.46 | 10.48 | 10.36 | 10.46 | 428,307 | -0.04(-0.41%) |
Feb 11, 2004 | 10.38 | 10.54 | 10.32 | 10.50 | 618,451 | +0.19(+1.87%) |
Feb 10, 2004 | 10.30 | 10.46 | 10.27 | 10.31 | 433,141 | -0.11(-1.01%) |
Feb 09, 2004 | 10.51 | 10.58 | 10.41 | 10.41 | 749,618 | +0.06(+0.54%) |
Feb 06, 2004 | 10.20 | 10.43 | 10.13 | 10.36 | 863,705 | +0.56(+5.70%) |
Feb 05, 2004 | 9.824 | 9.898 | 9.787 | 9.799 | 1,195,973 | +0.01(+0.13%) |
Feb 04, 2004 | 9.929 | 10.05 | 9.787 | 9.787 | 891,420 | -0.27(-2.65%) |
Feb 03, 2004 | 10.09 | 10.16 | 10.02 | 10.05 | 585,418 | +0.03(+0.31%) |
Feb 02, 2004 | 9.886 | 10.23 | 9.836 | 10.02 | 846,785 | -0.08(-0.80%) |
Jan 30, 2004 | 10.21 | 10.27 | 10.03 | 10.10 | 623,930 | -0.29(-2.75%) |
Jan 29, 2004 | 10.36 | 10.46 | 10.21 | 10.39 | 1,520,346 | +0.01(+0.12%) |
Jan 28, 2004 | 10.77 | 10.79 | 10.37 | 10.38 | 1,833,439 | -0.60(-5.48%) |
Jan 27, 2004 | 11.05 | 11.14 | 10.92 | 10.98 | 1,077,214 | +0.08(+0.74%) |
Jan 26, 2004 | 10.92 | 10.95 | 10.79 | 10.90 | 1,064,323 | -0.25(-2.23%) |
Jan 23, 2004 | 11.31 | 11.33 | 11.00 | 11.15 | 1,038,057 | -0.07(-0.61%) |
Jan 22, 2004 | 11.28 | 11.29 | 11.15 | 11.21 | 816,652 | +0.05(+0.44%) |
Jan 21, 2004 | 11.18 | 11.28 | 11.05 | 11.16 | 851,458 | +0.11(+1.01%) |
Jan 20, 2004 | 10.95 | 11.21 | 10.86 | 11.05 | 1,600,110 | +0.50(+4.76%) |
Jan 16, 2004 | 10.58 | 10.64 | 10.43 | 10.55 | 912,207 | -0.01(-0.06%) |
Jan 15, 2004 | 10.61 | 10.67 | 10.52 | 10.56 | 955,393 | -0.10(-0.93%) |
Jan 14, 2004 | 10.57 | 10.67 | 10.53 | 10.66 | 1,227,234 | -0.09(-0.87%) |
Jan 13, 2004 | 10.84 | 10.98 | 10.67 | 10.75 | 915,108 | -0.05(-0.46%) |
Jan 12, 2004 | 10.74 | 10.80 | 10.57 | 10.80 | 1,102,996 | +0.02(+0.17%) |
Jan 09, 2004 | 10.86 | 10.89 | 10.77 | 10.78 | 1,464,431 | -0.20(-1.81%) |
Jan 08, 2004 | 10.83 | 11.02 | 10.72 | 10.98 | 2,490,886 | +0.60(+5.74%) |
Jan 07, 2004 | 10.19 | 10.39 | 10.24 | 10.38 | 1,075,925 | +0.18(+1.76%) |
Jan 06, 2004 | 10.17 | 10.21 | 10.09 | 10.20 | 999,706 | +0.02(+0.24%) |
Jan 05, 2004 | 10.16 | 10.20 | 10.10 | 10.18 | 2,663,144 | +0.15(+1.48%) |