Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.910 | 9.961 | 9.767 | 9.859 | 4,123,772 | -0.07(-0.68%) |
Mar 30, 2004 | 9.716 | 9.927 | 9.674 | 9.927 | 2,428,220 | +0.11(+1.12%) |
Mar 29, 2004 | 9.893 | 9.995 | 9.674 | 9.817 | 2,230,435 | +0.15(+1.57%) |
Mar 26, 2004 | 9.589 | 9.961 | 9.538 | 9.665 | 2,020,340 | -0.04(-0.44%) |
Mar 25, 2004 | 9.522 | 9.817 | 9.429 | 9.707 | 4,110,752 | +0.37(+3.98%) |
Mar 24, 2004 | 9.420 | 9.598 | 9.234 | 9.336 | 6,201,992 | +0.29(+3.17%) |
Mar 23, 2004 | 9.192 | 9.446 | 9.015 | 9.048 | 5,815,891 | +0.08(+0.85%) |
Mar 22, 2004 | 9.150 | 9.200 | 8.854 | 8.972 | 3,015,064 | -0.26(-2.84%) |
Mar 19, 2004 | 9.522 | 9.589 | 9.217 | 9.234 | 2,670,391 | -0.29(-3.02%) |
Mar 18, 2004 | 9.614 | 9.775 | 9.251 | 9.522 | 4,356,710 | -0.12(-1.23%) |
Mar 17, 2004 | 9.513 | 9.716 | 9.471 | 9.640 | 3,077,678 | +0.21(+2.24%) |
Mar 16, 2004 | 9.505 | 9.648 | 9.260 | 9.429 | 4,159,872 | +0.11(+1.18%) |
Mar 15, 2004 | 9.674 | 9.800 | 9.319 | 9.319 | 2,918,480 | -0.52(-5.24%) |
Mar 12, 2004 | 9.538 | 9.851 | 9.505 | 9.834 | 3,580,722 | +0.52(+5.63%) |
Mar 11, 2004 | 9.133 | 9.614 | 9.040 | 9.310 | 4,358,486 | +0.17(+1.85%) |
Mar 10, 2004 | 9.429 | 9.530 | 9.124 | 9.141 | 4,897,748 | -0.19(-1.99%) |
Mar 09, 2004 | 9.893 | 9.936 | 9.175 | 9.327 | 8,114,740 | -0.62(-6.20%) |
Mar 08, 2004 | 10.24 | 10.43 | 9.893 | 9.944 | 4,546,091 | -0.28(-2.73%) |
Mar 05, 2004 | 10.14 | 10.52 | 10.14 | 10.22 | 7,437,940 | -0.21(-2.02%) |
Mar 04, 2004 | 9.978 | 10.47 | 9.961 | 10.43 | 8,299,032 | +0.48(+4.81%) |
Mar 03, 2004 | 9.758 | 10.04 | 9.530 | 9.955 | 5,325,158 | +0.23(+2.37%) |
Mar 02, 2004 | 10.01 | 10.13 | 9.716 | 9.724 | 4,011,563 | -0.35(-3.44%) |
Mar 01, 2004 | 9.614 | 10.12 | 9.530 | 10.07 | 4,896,446 | +0.55(+5.77%) |
Feb 27, 2004 | 9.674 | 9.792 | 9.395 | 9.522 | 3,644,638 | -0.05(-0.53%) |
Feb 26, 2004 | 9.243 | 9.783 | 9.082 | 9.572 | 7,961,105 | +0.34(+3.66%) |
Feb 25, 2004 | 8.795 | 9.243 | 8.795 | 9.234 | 6,124,819 | +0.49(+5.60%) |
Feb 24, 2004 | 8.609 | 9.032 | 8.575 | 8.744 | 3,088,331 | +0.07(+0.78%) |
Feb 23, 2004 | 9.209 | 9.327 | 8.651 | 8.677 | 6,636,858 | -0.23(-2.56%) |
Feb 20, 2004 | 9.167 | 9.209 | 8.727 | 8.905 | 4,178,692 | -0.26(-2.86%) |
Feb 19, 2004 | 9.243 | 9.631 | 9.091 | 9.167 | 12,431,326 | +0.21(+2.36%) |
Feb 18, 2004 | 9.048 | 9.048 | 8.863 | 8.955 | 1,552,332 | +0.00(+0.00%) |
Feb 17, 2004 | 8.846 | 9.065 | 8.846 | 8.955 | 2,043,776 | +0.23(+2.61%) |
Feb 13, 2004 | 9.065 | 9.209 | 8.694 | 8.727 | 4,506,203 | -0.30(-3.37%) |
Feb 12, 2004 | 9.048 | 9.293 | 8.863 | 9.032 | 4,081,989 | -0.10(-1.11%) |
Feb 11, 2004 | 8.795 | 9.133 | 8.778 | 9.133 | 4,134,898 | +0.32(+3.64%) |
Feb 10, 2004 | 8.719 | 8.939 | 8.575 | 8.812 | 2,205,223 | +0.09(+1.07%) |
Feb 09, 2004 | 8.947 | 8.964 | 8.643 | 8.719 | 2,234,933 | -0.19(-2.18%) |
Feb 06, 2004 | 8.694 | 8.913 | 8.660 | 8.913 | 2,597,834 | +0.34(+3.94%) |
Feb 05, 2004 | 8.356 | 8.626 | 8.280 | 8.575 | 3,725,835 | +0.38(+4.64%) |
Feb 04, 2004 | 8.660 | 8.668 | 8.187 | 8.195 | 3,620,373 | -0.56(-6.37%) |
Feb 03, 2004 | 8.787 | 8.989 | 8.660 | 8.753 | 3,324,584 | -0.21(-2.36%) |
Feb 02, 2004 | 9.057 | 9.158 | 8.778 | 8.964 | 3,181,483 | +0.00(+0.00%) |
Jan 30, 2004 | 8.955 | 9.184 | 8.829 | 8.964 | 4,095,601 | -0.03(-0.38%) |
Jan 29, 2004 | 9.217 | 9.285 | 8.660 | 8.998 | 7,330,466 | -0.23(-2.47%) |
Jan 28, 2004 | 9.555 | 9.598 | 9.124 | 9.226 | 4,830,163 | -0.18(-1.89%) |
Jan 27, 2004 | 9.767 | 9.885 | 9.285 | 9.403 | 5,305,509 | -0.49(-4.95%) |
Jan 26, 2004 | 9.834 | 10.04 | 9.589 | 9.893 | 9,321,453 | +0.41(+4.37%) |
Jan 23, 2004 | 9.260 | 9.547 | 8.871 | 9.479 | 24,468,030 | +0.72(+8.20%) |
Jan 22, 2004 | 8.753 | 9.040 | 8.449 | 8.761 | 12,981,241 | +0.16(+1.84%) |
Jan 21, 2004 | 8.533 | 8.837 | 8.449 | 8.603 | 12,097,779 | -0.45(-4.92%) |
Jan 20, 2004 | 8.618 | 9.048 | 8.575 | 9.048 | 5,763,338 | +0.48(+5.62%) |
Jan 16, 2004 | 8.296 | 8.584 | 8.246 | 8.567 | 5,580,230 | +0.38(+4.64%) |
Jan 15, 2004 | 8.212 | 8.347 | 8.060 | 8.187 | 3,775,037 | -0.01(-0.10%) |
Jan 14, 2004 | 8.263 | 8.398 | 8.068 | 8.195 | 5,158,688 | +0.06(+0.73%) |
Jan 13, 2004 | 8.601 | 8.626 | 8.035 | 8.136 | 4,159,927 | -0.52(-6.05%) |
Jan 12, 2004 | 8.263 | 8.660 | 8.246 | 8.660 | 4,977,981 | +0.46(+5.56%) |
Jan 09, 2004 | 8.195 | 8.685 | 8.043 | 8.204 | 11,053,860 | +0.21(+2.64%) |
Jan 08, 2004 | 7.984 | 8.195 | 7.883 | 7.992 | 6,388,948 | +0.24(+3.05%) |
Jan 07, 2004 | 7.908 | 7.992 | 7.730 | 7.756 | 4,681,383 | -0.06(-0.76%) |
Jan 06, 2004 | 8.119 | 8.128 | 7.739 | 7.815 | 7,021,065 | -0.30(-3.65%) |
Jan 05, 2004 | 7.790 | 8.195 | 7.714 | 8.111 | 8,375,021 | +0.51(+6.67%) |