Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.590 | 8.661 | 8.532 | 8.606 | 415,866 | +0.19(+2.20%) |
Mar 30, 2004 | 8.409 | 8.464 | 8.346 | 8.421 | 53,823 | -0.01(-0.09%) |
Mar 29, 2004 | 8.382 | 8.460 | 8.350 | 8.429 | 77,689 | +0.18(+2.20%) |
Mar 26, 2004 | 8.271 | 8.346 | 8.181 | 8.248 | 78,704 | +0.01(+0.10%) |
Mar 25, 2004 | 8.169 | 8.252 | 8.078 | 8.240 | 416,628 | +0.13(+1.65%) |
Mar 24, 2004 | 8.126 | 8.224 | 8.098 | 8.106 | 118,311 | -0.11(-1.34%) |
Mar 23, 2004 | 8.165 | 8.267 | 8.161 | 8.216 | 111,456 | +0.13(+1.56%) |
Mar 22, 2004 | 7.956 | 8.090 | 7.917 | 8.090 | 374,990 | +0.05(+0.64%) |
Mar 19, 2004 | 8.145 | 8.145 | 8.039 | 8.039 | 101,554 | -0.14(-1.69%) |
Mar 18, 2004 | 8.201 | 8.228 | 8.114 | 8.177 | 85,305 | -0.06(-0.76%) |
Mar 17, 2004 | 8.173 | 8.283 | 8.110 | 8.240 | 98,761 | +0.02(+0.19%) |
Mar 16, 2004 | 8.157 | 8.311 | 8.122 | 8.224 | 215,549 | +0.01(+0.14%) |
Mar 15, 2004 | 8.271 | 8.299 | 8.173 | 8.212 | 68,803 | -0.14(-1.65%) |
Mar 12, 2004 | 8.232 | 8.382 | 8.173 | 8.350 | 333,607 | -0.01(-0.11%) |
Mar 11, 2004 | 8.354 | 8.590 | 8.311 | 8.360 | 356,710 | -0.10(-1.24%) |
Mar 10, 2004 | 8.500 | 8.520 | 8.417 | 8.464 | 128,212 | -0.11(-1.33%) |
Mar 09, 2004 | 8.630 | 8.661 | 8.535 | 8.579 | 347,063 | -0.07(-0.86%) |
Mar 08, 2004 | 8.697 | 8.783 | 8.638 | 8.653 | 77,943 | -0.08(-0.90%) |
Mar 05, 2004 | 8.634 | 8.795 | 8.626 | 8.732 | 157,917 | +0.13(+1.46%) |
Mar 04, 2004 | 8.504 | 8.622 | 8.488 | 8.606 | 84,290 | -0.08(-0.91%) |
Mar 03, 2004 | 8.567 | 8.705 | 8.539 | 8.685 | 78,197 | +0.01(+0.14%) |
Mar 02, 2004 | 8.776 | 8.850 | 8.657 | 8.673 | 196,762 | -0.25(-2.82%) |
Mar 01, 2004 | 8.913 | 8.969 | 8.823 | 8.925 | 80,735 | +0.12(+1.39%) |
Feb 27, 2004 | 8.894 | 8.902 | 8.795 | 8.803 | 396,571 | -0.05(-0.58%) |
Feb 26, 2004 | 8.772 | 8.862 | 8.716 | 8.854 | 189,399 | -0.09(-0.97%) |
Feb 25, 2004 | 9.087 | 9.087 | 8.764 | 8.941 | 274,197 | -0.42(-4.46%) |
Feb 24, 2004 | 9.150 | 9.410 | 9.134 | 9.358 | 126,943 | +0.37(+4.07%) |
Feb 23, 2004 | 9.024 | 9.095 | 8.949 | 8.992 | 123,135 | +0.01(+0.13%) |
Feb 20, 2004 | 9.079 | 9.095 | 8.902 | 8.980 | 55,601 | -0.06(-0.65%) |
Feb 19, 2004 | 9.165 | 9.197 | 9.024 | 9.039 | 235,099 | -0.24(-2.63%) |
Feb 18, 2004 | 9.295 | 9.315 | 9.232 | 9.284 | 155,378 | -0.01(-0.08%) |
Feb 17, 2004 | 9.177 | 9.362 | 9.173 | 9.292 | 84,798 | +0.06(+0.60%) |
Feb 13, 2004 | 9.366 | 9.366 | 9.169 | 9.236 | 48,238 | -0.12(-1.30%) |
Feb 12, 2004 | 9.260 | 9.370 | 9.205 | 9.358 | 128,466 | +0.02(+0.21%) |
Feb 11, 2004 | 9.130 | 9.414 | 9.130 | 9.339 | 189,907 | +0.16(+1.76%) |
Feb 10, 2004 | 9.169 | 9.236 | 9.134 | 9.177 | 48,238 | +0.08(+0.87%) |
Feb 09, 2004 | 9.110 | 9.197 | 9.063 | 9.099 | 47,730 | +0.00(+0.00%) |
Feb 06, 2004 | 9.004 | 9.177 | 9.004 | 9.099 | 45,953 | +0.43(+4.95%) |
Feb 05, 2004 | 8.673 | 8.728 | 8.626 | 8.669 | 50,015 | -0.23(-2.57%) |
Feb 04, 2004 | 8.862 | 8.961 | 8.772 | 8.898 | 61,440 | -0.06(-0.66%) |
Feb 03, 2004 | 8.937 | 8.961 | 8.866 | 8.957 | 88,860 | +0.04(+0.40%) |
Feb 02, 2004 | 8.772 | 8.953 | 8.772 | 8.921 | 58,393 | +0.24(+2.77%) |
Jan 30, 2004 | 8.665 | 8.693 | 8.571 | 8.681 | 373,213 | -0.26(-2.91%) |
Jan 29, 2004 | 9.004 | 9.008 | 8.835 | 8.941 | 239,415 | -0.07(-0.83%) |
Jan 28, 2004 | 9.079 | 9.083 | 9.000 | 9.016 | 296,539 | -0.11(-1.17%) |
Jan 27, 2004 | 9.043 | 9.158 | 9.016 | 9.122 | 82,259 | -0.08(-0.86%) |
Jan 26, 2004 | 9.189 | 9.240 | 9.138 | 9.201 | 58,393 | -0.03(-0.34%) |
Jan 23, 2004 | 9.339 | 9.343 | 9.232 | 9.232 | 98,254 | -0.20(-2.17%) |
Jan 22, 2004 | 9.394 | 9.453 | 9.386 | 9.437 | 60,678 | +0.04(+0.46%) |
Jan 21, 2004 | 9.362 | 9.406 | 9.307 | 9.394 | 337,161 | +0.24(+2.58%) |
Jan 20, 2004 | 9.201 | 9.256 | 9.138 | 9.158 | 189,907 | -0.00(-0.04%) |
Jan 16, 2004 | 9.039 | 9.189 | 9.039 | 9.162 | 146,746 | +0.28(+3.15%) |
Jan 15, 2004 | 8.988 | 8.988 | 8.799 | 8.882 | 589,271 | -0.32(-3.47%) |
Jan 14, 2004 | 9.217 | 9.225 | 9.118 | 9.201 | 224,943 | -0.04(-0.43%) |
Jan 13, 2004 | 9.256 | 9.299 | 9.165 | 9.240 | 174,166 | -0.06(-0.59%) |
Jan 12, 2004 | 9.414 | 9.414 | 9.193 | 9.295 | 343,254 | -0.11(-1.21%) |
Jan 09, 2004 | 9.422 | 9.445 | 9.347 | 9.410 | 210,472 | -0.00(-0.04%) |
Jan 08, 2004 | 9.394 | 9.445 | 9.366 | 9.414 | 159,187 | +0.02(+0.21%) |
Jan 07, 2004 | 9.461 | 9.461 | 9.355 | 9.394 | 323,197 | -0.29(-3.01%) |
Jan 06, 2004 | 9.638 | 9.709 | 9.579 | 9.685 | 88,860 | +0.23(+2.46%) |
Jan 05, 2004 | 9.433 | 9.552 | 9.335 | 9.453 | 261,249 | +0.02(+0.21%) |