Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.631 | 7.665 | 7.496 | 7.606 | 894,974 | -0.04(-0.55%) |
Mar 30, 2004 | 7.682 | 7.741 | 7.572 | 7.648 | 1,708,448 | -0.06(-0.77%) |
Mar 29, 2004 | 7.437 | 7.851 | 7.437 | 7.707 | 2,031,965 | +0.17(+2.24%) |
Mar 26, 2004 | 7.834 | 7.918 | 7.538 | 7.538 | 3,914,196 | -0.89(-10.61%) |
Mar 25, 2004 | 8.779 | 8.779 | 8.399 | 8.433 | 1,867,067 | -0.39(-4.40%) |
Mar 24, 2004 | 8.965 | 8.982 | 8.745 | 8.821 | 534,852 | -0.05(-0.57%) |
Mar 23, 2004 | 8.906 | 9.041 | 8.703 | 8.872 | 714,913 | +0.15(+1.74%) |
Mar 22, 2004 | 8.762 | 8.771 | 8.509 | 8.720 | 1,541,891 | -0.26(-2.91%) |
Mar 19, 2004 | 8.864 | 9.227 | 8.669 | 8.982 | 3,501,477 | -0.38(-4.06%) |
Mar 18, 2004 | 9.328 | 9.438 | 9.117 | 9.362 | 1,353,893 | -0.47(-4.81%) |
Mar 17, 2004 | 9.834 | 9.910 | 9.649 | 9.834 | 549,660 | +0.15(+1.57%) |
Mar 16, 2004 | 9.590 | 9.792 | 9.590 | 9.682 | 755,427 | +0.23(+2.41%) |
Mar 15, 2004 | 9.725 | 9.767 | 9.455 | 9.455 | 567,903 | -0.51(-5.17%) |
Mar 12, 2004 | 9.598 | 10.01 | 9.598 | 9.970 | 809,801 | +0.51(+5.35%) |
Mar 11, 2004 | 9.429 | 9.657 | 9.379 | 9.463 | 1,203,329 | -0.10(-1.06%) |
Mar 10, 2004 | 9.877 | 9.919 | 9.556 | 9.564 | 1,709,632 | -0.67(-6.52%) |
Mar 09, 2004 | 10.30 | 10.32 | 10.09 | 10.23 | 825,201 | -0.21(-2.02%) |
Mar 08, 2004 | 10.74 | 10.76 | 10.41 | 10.44 | 365,808 | -0.18(-1.67%) |
Mar 05, 2004 | 9.936 | 10.68 | 9.936 | 10.62 | 466,737 | +0.22(+2.11%) |
Mar 04, 2004 | 10.43 | 10.47 | 10.15 | 10.40 | 694,182 | -0.19(-1.75%) |
Mar 03, 2004 | 10.51 | 10.60 | 10.41 | 10.59 | 729,128 | -0.21(-1.96%) |
Mar 02, 2004 | 10.99 | 11.01 | 10.76 | 10.80 | 647,864 | -0.28(-2.52%) |
Mar 01, 2004 | 10.96 | 11.14 | 10.93 | 11.08 | 812,881 | +0.30(+2.74%) |
Feb 27, 2004 | 10.85 | 10.87 | 10.67 | 10.78 | 640,875 | +0.37(+3.57%) |
Feb 26, 2004 | 10.30 | 10.52 | 10.22 | 10.41 | 475,858 | +0.20(+1.99%) |
Feb 25, 2004 | 10.00 | 10.21 | 9.902 | 10.21 | 1,476,737 | -0.07(-0.66%) |
Feb 24, 2004 | 10.30 | 10.43 | 10.16 | 10.27 | 651,418 | -0.22(-2.09%) |
Feb 23, 2004 | 10.69 | 10.70 | 10.35 | 10.49 | 526,323 | -0.27(-2.51%) |
Feb 20, 2004 | 10.78 | 10.91 | 10.60 | 10.76 | 790,136 | +0.12(+1.11%) |
Feb 19, 2004 | 10.86 | 10.97 | 10.64 | 10.64 | 647,864 | -0.23(-2.10%) |
Feb 18, 2004 | 11.23 | 11.23 | 10.81 | 10.87 | 1,117,681 | -0.25(-2.28%) |
Feb 17, 2004 | 10.55 | 11.13 | 10.55 | 11.13 | 1,813,523 | +0.75(+7.24%) |
Feb 13, 2004 | 10.41 | 10.54 | 10.31 | 10.37 | 927,788 | +0.39(+3.89%) |
Feb 12, 2004 | 9.877 | 10.01 | 9.792 | 9.986 | 440,675 | +0.08(+0.77%) |
Feb 11, 2004 | 9.758 | 9.953 | 9.733 | 9.910 | 514,714 | +0.19(+1.91%) |
Feb 10, 2004 | 9.826 | 9.851 | 9.657 | 9.725 | 703,304 | +0.02(+0.17%) |
Feb 09, 2004 | 9.699 | 9.750 | 9.674 | 9.708 | 831,124 | +0.06(+0.61%) |
Feb 06, 2004 | 9.286 | 9.657 | 9.286 | 9.649 | 687,549 | +0.37(+4.00%) |
Feb 05, 2004 | 9.032 | 9.277 | 9.032 | 9.277 | 778,290 | -0.03(-0.36%) |
Feb 04, 2004 | 9.370 | 9.421 | 9.244 | 9.311 | 1,358,987 | -0.37(-3.84%) |
Feb 03, 2004 | 9.666 | 9.691 | 9.581 | 9.682 | 957,166 | +0.30(+3.15%) |
Feb 02, 2004 | 9.159 | 9.573 | 9.142 | 9.387 | 1,398,908 | -0.41(-4.14%) |
Jan 30, 2004 | 9.834 | 9.877 | 9.640 | 9.792 | 864,056 | -0.34(-3.33%) |
Jan 29, 2004 | 10.16 | 10.26 | 9.986 | 10.13 | 1,558,949 | +0.23(+2.30%) |
Jan 28, 2004 | 10.16 | 10.23 | 9.868 | 9.902 | 1,375,927 | -0.57(-5.48%) |
Jan 27, 2004 | 10.55 | 10.59 | 10.37 | 10.48 | 1,068,757 | +0.46(+4.55%) |
Jan 26, 2004 | 9.961 | 10.05 | 9.877 | 10.02 | 1,084,986 | -0.13(-1.33%) |
Jan 23, 2004 | 10.32 | 10.36 | 10.14 | 10.16 | 633,530 | -0.11(-1.07%) |
Jan 22, 2004 | 10.76 | 10.76 | 10.23 | 10.27 | 776,158 | -0.10(-0.98%) |
Jan 21, 2004 | 10.34 | 10.46 | 10.13 | 10.37 | 1,459,679 | +0.08(+0.74%) |
Jan 20, 2004 | 10.03 | 10.44 | 9.936 | 10.29 | 1,985,765 | +0.81(+8.55%) |
Jan 16, 2004 | 9.438 | 9.547 | 9.353 | 9.480 | 1,200,249 | +0.05(+0.54%) |
Jan 15, 2004 | 9.522 | 9.598 | 9.294 | 9.429 | 1,235,432 | -0.22(-2.27%) |
Jan 14, 2004 | 9.623 | 9.666 | 9.505 | 9.649 | 944,728 | +0.14(+1.51%) |
Jan 13, 2004 | 9.691 | 9.826 | 9.421 | 9.505 | 1,090,198 | -0.16(-1.66%) |
Jan 12, 2004 | 9.573 | 9.792 | 9.395 | 9.666 | 1,025,992 | +0.13(+1.33%) |
Jan 09, 2004 | 9.843 | 9.843 | 9.497 | 9.539 | 1,946,436 | -0.21(-2.16%) |
Jan 08, 2004 | 9.590 | 9.750 | 9.370 | 9.750 | 2,998,609 | +0.89(+10.10%) |
Jan 07, 2004 | 8.695 | 8.889 | 8.610 | 8.855 | 1,380,665 | +0.28(+3.25%) |
Jan 06, 2004 | 8.619 | 8.653 | 8.484 | 8.577 | 1,160,920 | -0.13(-1.45%) |
Jan 05, 2004 | 8.737 | 8.821 | 8.653 | 8.703 | 2,269,835 | +0.22(+2.59%) |