Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.768 | 8.840 | 8.708 | 8.784 | 407,446 | +0.19(+2.20%) |
Mar 30, 2004 | 8.583 | 8.639 | 8.519 | 8.595 | 52,734 | -0.01(-0.09%) |
Mar 29, 2004 | 8.555 | 8.635 | 8.523 | 8.603 | 76,116 | +0.18(+2.20%) |
Mar 26, 2004 | 8.442 | 8.519 | 8.350 | 8.418 | 77,111 | +0.01(+0.10%) |
Mar 25, 2004 | 8.338 | 8.422 | 8.245 | 8.410 | 408,192 | +0.14(+1.65%) |
Mar 24, 2004 | 8.294 | 8.394 | 8.265 | 8.274 | 115,915 | -0.11(-1.34%) |
Mar 23, 2004 | 8.334 | 8.438 | 8.330 | 8.386 | 109,199 | +0.13(+1.56%) |
Mar 22, 2004 | 8.121 | 8.257 | 8.081 | 8.257 | 367,398 | +0.05(+0.64%) |
Mar 19, 2004 | 8.314 | 8.314 | 8.205 | 8.205 | 99,498 | -0.14(-1.69%) |
Mar 18, 2004 | 8.370 | 8.398 | 8.282 | 8.346 | 83,578 | -0.06(-0.76%) |
Mar 17, 2004 | 8.342 | 8.454 | 8.278 | 8.410 | 96,762 | +0.02(+0.19%) |
Mar 16, 2004 | 8.326 | 8.483 | 8.290 | 8.394 | 211,185 | +0.01(+0.14%) |
Mar 15, 2004 | 8.442 | 8.470 | 8.342 | 8.382 | 67,410 | -0.14(-1.65%) |
Mar 12, 2004 | 8.402 | 8.555 | 8.342 | 8.523 | 326,852 | -0.01(-0.11%) |
Mar 11, 2004 | 8.527 | 8.768 | 8.483 | 8.532 | 349,488 | -0.11(-1.24%) |
Mar 10, 2004 | 8.676 | 8.696 | 8.591 | 8.639 | 125,616 | -0.12(-1.33%) |
Mar 09, 2004 | 8.808 | 8.840 | 8.712 | 8.756 | 340,035 | -0.08(-0.86%) |
Mar 08, 2004 | 8.877 | 8.965 | 8.816 | 8.832 | 76,365 | -0.08(-0.90%) |
Mar 05, 2004 | 8.812 | 8.977 | 8.804 | 8.913 | 154,720 | +0.13(+1.46%) |
Mar 04, 2004 | 8.680 | 8.800 | 8.663 | 8.784 | 82,583 | -0.08(-0.91%) |
Mar 03, 2004 | 8.744 | 8.885 | 8.716 | 8.864 | 76,613 | +0.01(+0.14%) |
Mar 02, 2004 | 8.957 | 9.033 | 8.836 | 8.852 | 192,778 | -0.26(-2.82%) |
Mar 01, 2004 | 9.098 | 9.154 | 9.005 | 9.110 | 79,101 | +0.12(+1.39%) |
Feb 27, 2004 | 9.078 | 9.086 | 8.977 | 8.985 | 388,541 | -0.05(-0.58%) |
Feb 26, 2004 | 8.953 | 9.045 | 8.897 | 9.037 | 185,564 | -0.09(-0.97%) |
Feb 25, 2004 | 9.275 | 9.275 | 8.945 | 9.126 | 268,645 | -0.43(-4.46%) |
Feb 24, 2004 | 9.339 | 9.604 | 9.323 | 9.552 | 124,373 | +0.37(+4.07%) |
Feb 23, 2004 | 9.210 | 9.283 | 9.134 | 9.178 | 120,641 | +0.01(+0.13%) |
Feb 20, 2004 | 9.266 | 9.283 | 9.086 | 9.166 | 54,475 | -0.06(-0.65%) |
Feb 19, 2004 | 9.355 | 9.387 | 9.210 | 9.226 | 230,338 | -0.25(-2.63%) |
Feb 18, 2004 | 9.488 | 9.508 | 9.423 | 9.476 | 152,232 | -0.01(-0.08%) |
Feb 17, 2004 | 9.367 | 9.556 | 9.363 | 9.484 | 83,081 | +0.06(+0.60%) |
Feb 13, 2004 | 9.560 | 9.560 | 9.359 | 9.427 | 47,261 | -0.12(-1.30%) |
Feb 12, 2004 | 9.451 | 9.564 | 9.395 | 9.552 | 125,865 | +0.02(+0.21%) |
Feb 11, 2004 | 9.319 | 9.608 | 9.319 | 9.532 | 186,062 | +0.16(+1.76%) |
Feb 10, 2004 | 9.359 | 9.427 | 9.323 | 9.367 | 47,261 | +0.08(+0.87%) |
Feb 09, 2004 | 9.299 | 9.387 | 9.250 | 9.287 | 46,764 | +0.00(+0.00%) |
Feb 06, 2004 | 9.190 | 9.367 | 9.190 | 9.287 | 45,023 | +0.44(+4.95%) |
Feb 05, 2004 | 8.852 | 8.909 | 8.804 | 8.848 | 49,002 | -0.23(-2.57%) |
Feb 04, 2004 | 9.045 | 9.146 | 8.953 | 9.082 | 60,196 | -0.06(-0.66%) |
Feb 03, 2004 | 9.122 | 9.146 | 9.049 | 9.142 | 87,061 | +0.04(+0.40%) |
Feb 02, 2004 | 8.953 | 9.138 | 8.953 | 9.106 | 57,211 | +0.25(+2.77%) |
Jan 30, 2004 | 8.844 | 8.873 | 8.748 | 8.860 | 365,656 | -0.27(-2.91%) |
Jan 29, 2004 | 9.190 | 9.194 | 9.017 | 9.126 | 234,567 | -0.08(-0.83%) |
Jan 28, 2004 | 9.266 | 9.271 | 9.186 | 9.202 | 290,535 | -0.11(-1.17%) |
Jan 27, 2004 | 9.230 | 9.347 | 9.202 | 9.311 | 80,593 | -0.08(-0.86%) |
Jan 26, 2004 | 9.379 | 9.431 | 9.327 | 9.391 | 57,211 | -0.03(-0.34%) |
Jan 23, 2004 | 9.532 | 9.536 | 9.423 | 9.423 | 96,264 | -0.21(-2.17%) |
Jan 22, 2004 | 9.588 | 9.648 | 9.580 | 9.632 | 59,450 | +0.04(+0.46%) |
Jan 21, 2004 | 9.556 | 9.600 | 9.500 | 9.588 | 330,334 | +0.24(+2.58%) |
Jan 20, 2004 | 9.391 | 9.447 | 9.327 | 9.347 | 186,062 | -0.00(-0.04%) |
Jan 16, 2004 | 9.226 | 9.379 | 9.226 | 9.351 | 143,775 | +0.29(+3.15%) |
Jan 15, 2004 | 9.174 | 9.174 | 8.981 | 9.065 | 577,339 | -0.33(-3.47%) |
Jan 14, 2004 | 9.407 | 9.415 | 9.307 | 9.391 | 220,389 | -0.04(-0.43%) |
Jan 13, 2004 | 9.447 | 9.492 | 9.355 | 9.431 | 170,639 | -0.06(-0.59%) |
Jan 12, 2004 | 9.608 | 9.608 | 9.383 | 9.488 | 336,304 | -0.12(-1.21%) |
Jan 09, 2004 | 9.616 | 9.640 | 9.540 | 9.604 | 206,210 | -0.00(-0.04%) |
Jan 08, 2004 | 9.588 | 9.640 | 9.560 | 9.608 | 155,963 | +0.02(+0.21%) |
Jan 07, 2004 | 9.656 | 9.656 | 9.548 | 9.588 | 316,653 | -0.30(-3.01%) |
Jan 06, 2004 | 9.837 | 9.910 | 9.777 | 9.886 | 87,061 | +0.24(+2.46%) |
Jan 05, 2004 | 9.628 | 9.749 | 9.528 | 9.648 | 255,959 | +0.02(+0.21%) |