Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.499 | 9.693 | 9.479 | 9.657 | 527,406 | +0.09(+0.91%) |
Mar 30, 2004 | 9.397 | 9.570 | 9.361 | 9.570 | 393,204 | +0.17(+1.85%) |
Mar 29, 2004 | 9.331 | 9.433 | 9.300 | 9.397 | 412,991 | +0.07(+0.77%) |
Mar 26, 2004 | 9.285 | 9.422 | 9.279 | 9.325 | 242,152 | +0.04(+0.44%) |
Mar 25, 2004 | 9.223 | 9.305 | 9.198 | 9.285 | 393,791 | +0.14(+1.51%) |
Mar 24, 2004 | 9.249 | 9.305 | 9.147 | 9.147 | 368,126 | -0.20(-2.18%) |
Mar 23, 2004 | 9.310 | 9.397 | 9.259 | 9.351 | 295,441 | +0.08(+0.88%) |
Mar 22, 2004 | 9.560 | 9.560 | 9.254 | 9.269 | 616,548 | -0.13(-1.36%) |
Mar 19, 2004 | 9.392 | 9.453 | 9.269 | 9.397 | 278,592 | +0.07(+0.71%) |
Mar 18, 2004 | 9.382 | 9.438 | 9.223 | 9.331 | 233,728 | -0.12(-1.30%) |
Mar 17, 2004 | 9.305 | 9.479 | 9.254 | 9.453 | 215,899 | +0.23(+2.55%) |
Mar 16, 2004 | 9.274 | 9.331 | 9.157 | 9.218 | 373,808 | -0.06(-0.61%) |
Mar 15, 2004 | 9.177 | 9.371 | 9.147 | 9.274 | 416,126 | +0.03(+0.28%) |
Mar 12, 2004 | 9.111 | 9.249 | 9.080 | 9.249 | 438,460 | +0.09(+0.95%) |
Mar 11, 2004 | 9.305 | 9.336 | 9.131 | 9.162 | 282,511 | -0.22(-2.34%) |
Mar 10, 2004 | 9.438 | 9.524 | 9.269 | 9.382 | 437,481 | -0.03(-0.33%) |
Mar 09, 2004 | 9.213 | 9.417 | 9.188 | 9.412 | 311,702 | +0.12(+1.32%) |
Mar 08, 2004 | 9.315 | 9.443 | 9.285 | 9.290 | 243,132 | -0.10(-1.03%) |
Mar 05, 2004 | 9.361 | 9.479 | 9.341 | 9.387 | 339,131 | -0.10(-1.08%) |
Mar 04, 2004 | 9.315 | 9.489 | 9.290 | 9.489 | 247,834 | +0.13(+1.42%) |
Mar 03, 2004 | 9.331 | 9.417 | 9.249 | 9.356 | 257,825 | +0.05(+0.55%) |
Mar 02, 2004 | 9.422 | 9.428 | 9.285 | 9.305 | 271,148 | -0.17(-1.78%) |
Mar 01, 2004 | 9.223 | 9.535 | 9.208 | 9.473 | 521,137 | +0.25(+2.71%) |
Feb 27, 2004 | 9.147 | 9.264 | 9.116 | 9.223 | 378,902 | +0.04(+0.39%) |
Feb 26, 2004 | 9.249 | 9.249 | 9.137 | 9.188 | 275,066 | -0.13(-1.37%) |
Feb 25, 2004 | 9.188 | 9.315 | 9.137 | 9.315 | 292,307 | +0.07(+0.72%) |
Feb 24, 2004 | 9.096 | 9.264 | 9.040 | 9.249 | 413,579 | +0.15(+1.68%) |
Feb 23, 2004 | 9.152 | 9.188 | 9.065 | 9.096 | 409,073 | +0.03(+0.28%) |
Feb 20, 2004 | 9.182 | 9.244 | 9.019 | 9.070 | 431,211 | -0.01(-0.11%) |
Feb 19, 2004 | 9.279 | 9.341 | 9.060 | 9.080 | 390,265 | -0.24(-2.57%) |
Feb 18, 2004 | 9.341 | 9.392 | 9.295 | 9.320 | 265,074 | -0.07(-0.76%) |
Feb 17, 2004 | 9.239 | 9.392 | 9.234 | 9.392 | 210,022 | +0.13(+1.38%) |
Feb 13, 2004 | 9.188 | 9.290 | 9.172 | 9.264 | 337,367 | +0.07(+0.78%) |
Feb 12, 2004 | 9.188 | 9.264 | 9.172 | 9.193 | 355,784 | -0.05(-0.50%) |
Feb 11, 2004 | 9.213 | 9.305 | 9.188 | 9.239 | 332,665 | -0.02(-0.22%) |
Feb 10, 2004 | 9.086 | 9.259 | 9.029 | 9.259 | 614,393 | +0.18(+1.97%) |
Feb 09, 2004 | 9.167 | 9.188 | 9.014 | 9.080 | 365,188 | -0.14(-1.49%) |
Feb 06, 2004 | 9.065 | 9.218 | 9.019 | 9.218 | 185,140 | +0.11(+1.18%) |
Feb 05, 2004 | 8.958 | 9.121 | 8.922 | 9.111 | 307,588 | +0.15(+1.71%) |
Feb 04, 2004 | 9.086 | 9.101 | 8.876 | 8.958 | 360,094 | -0.23(-2.50%) |
Feb 03, 2004 | 9.137 | 9.239 | 9.034 | 9.188 | 258,217 | +0.00(+0.00%) |
Feb 02, 2004 | 9.086 | 9.208 | 8.983 | 9.188 | 218,446 | +0.08(+0.84%) |
Jan 30, 2004 | 9.142 | 9.264 | 9.050 | 9.111 | 321,498 | -0.14(-1.49%) |
Jan 29, 2004 | 9.086 | 9.300 | 9.086 | 9.249 | 415,930 | +0.27(+2.95%) |
Jan 28, 2004 | 9.239 | 9.479 | 8.983 | 8.983 | 514,476 | -0.20(-2.17%) |
Jan 27, 2004 | 9.264 | 9.310 | 9.137 | 9.182 | 208,063 | -0.09(-0.94%) |
Jan 26, 2004 | 9.382 | 9.438 | 9.177 | 9.269 | 233,728 | -0.19(-2.00%) |
Jan 23, 2004 | 9.310 | 9.458 | 9.203 | 9.458 | 290,543 | +0.16(+1.70%) |
Jan 22, 2004 | 9.341 | 9.417 | 9.188 | 9.300 | 337,367 | -0.12(-1.30%) |
Jan 21, 2004 | 9.264 | 9.433 | 9.264 | 9.422 | 271,540 | +0.09(+0.98%) |
Jan 20, 2004 | 9.162 | 9.356 | 9.162 | 9.331 | 331,098 | +0.13(+1.39%) |
Jan 16, 2004 | 9.315 | 9.325 | 9.193 | 9.203 | 264,487 | -0.05(-0.50%) |
Jan 15, 2004 | 9.341 | 9.392 | 9.213 | 9.249 | 278,984 | -0.11(-1.15%) |
Jan 14, 2004 | 9.259 | 9.361 | 9.244 | 9.356 | 351,082 | +0.10(+1.05%) |
Jan 13, 2004 | 9.259 | 9.290 | 9.152 | 9.259 | 252,927 | +0.03(+0.33%) |
Jan 12, 2004 | 9.269 | 9.336 | 9.208 | 9.228 | 259,001 | +0.01(+0.11%) |
Jan 09, 2004 | 9.249 | 9.351 | 9.177 | 9.218 | 407,897 | -0.10(-1.04%) |
Jan 08, 2004 | 9.234 | 9.412 | 9.218 | 9.315 | 539,749 | +0.08(+0.88%) |
Jan 07, 2004 | 9.188 | 9.254 | 9.126 | 9.234 | 542,492 | +0.05(+0.50%) |
Jan 06, 2004 | 9.239 | 9.320 | 9.182 | 9.188 | 360,681 | -0.01(-0.11%) |
Jan 05, 2004 | 9.438 | 9.443 | 9.172 | 9.198 | 227,067 | -0.19(-2.01%) |