Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.983 | 10.03 | 9.838 | 9.932 | 4,093,819 | -0.07(-0.68%) |
Mar 30, 2004 | 9.787 | 10.000 | 9.744 | 10.000 | 2,410,582 | +0.11(+1.12%) |
Mar 29, 2004 | 9.966 | 10.07 | 9.744 | 9.889 | 2,214,234 | +0.15(+1.57%) |
Mar 26, 2004 | 9.659 | 10.03 | 9.608 | 9.736 | 2,005,666 | -0.04(-0.44%) |
Mar 25, 2004 | 9.591 | 9.889 | 9.498 | 9.778 | 4,080,894 | +0.37(+3.98%) |
Mar 24, 2004 | 9.489 | 9.668 | 9.302 | 9.404 | 6,156,944 | +0.29(+3.17%) |
Mar 23, 2004 | 9.259 | 9.515 | 9.081 | 9.115 | 5,773,648 | +0.08(+0.85%) |
Mar 22, 2004 | 9.217 | 9.268 | 8.919 | 9.038 | 2,993,164 | -0.26(-2.84%) |
Mar 19, 2004 | 9.591 | 9.659 | 9.285 | 9.302 | 2,650,994 | -0.29(-3.02%) |
Mar 18, 2004 | 9.685 | 9.847 | 9.319 | 9.591 | 4,325,066 | -0.12(-1.23%) |
Mar 17, 2004 | 9.583 | 9.787 | 9.540 | 9.710 | 3,055,324 | +0.21(+2.24%) |
Mar 16, 2004 | 9.574 | 9.719 | 9.327 | 9.498 | 4,129,658 | +0.11(+1.18%) |
Mar 15, 2004 | 9.744 | 9.872 | 9.387 | 9.387 | 2,897,282 | -0.52(-5.24%) |
Mar 12, 2004 | 9.608 | 9.923 | 9.574 | 9.906 | 3,554,713 | +0.53(+5.63%) |
Mar 11, 2004 | 9.200 | 9.685 | 9.106 | 9.378 | 4,326,829 | +0.17(+1.85%) |
Mar 10, 2004 | 9.498 | 9.600 | 9.191 | 9.208 | 4,862,174 | -0.19(-1.99%) |
Mar 09, 2004 | 9.966 | 10.01 | 9.242 | 9.395 | 8,055,800 | -0.62(-6.20%) |
Mar 08, 2004 | 10.31 | 10.51 | 9.966 | 10.02 | 4,513,071 | -0.28(-2.73%) |
Mar 05, 2004 | 10.21 | 10.60 | 10.21 | 10.30 | 7,383,915 | -0.21(-2.02%) |
Mar 04, 2004 | 10.05 | 10.54 | 10.03 | 10.51 | 8,238,753 | +0.48(+4.81%) |
Mar 03, 2004 | 9.829 | 10.11 | 9.600 | 10.03 | 5,286,479 | +0.23(+2.37%) |
Mar 02, 2004 | 10.08 | 10.20 | 9.787 | 9.795 | 3,982,426 | -0.35(-3.44%) |
Mar 01, 2004 | 9.685 | 10.20 | 9.600 | 10.14 | 4,860,882 | +0.55(+5.77%) |
Feb 27, 2004 | 9.744 | 9.864 | 9.464 | 9.591 | 3,618,165 | -0.05(-0.53%) |
Feb 26, 2004 | 9.310 | 9.855 | 9.149 | 9.642 | 7,903,280 | +0.34(+3.66%) |
Feb 25, 2004 | 8.859 | 9.310 | 8.859 | 9.302 | 6,080,332 | +0.49(+5.60%) |
Feb 24, 2004 | 8.672 | 9.098 | 8.638 | 8.808 | 3,065,899 | +0.07(+0.78%) |
Feb 23, 2004 | 9.276 | 9.395 | 8.715 | 8.740 | 6,588,652 | -0.23(-2.56%) |
Feb 20, 2004 | 9.234 | 9.276 | 8.791 | 8.970 | 4,148,341 | -0.26(-2.86%) |
Feb 19, 2004 | 9.310 | 9.702 | 9.157 | 9.234 | 12,341,033 | +0.21(+2.36%) |
Feb 18, 2004 | 9.115 | 9.115 | 8.927 | 9.021 | 1,541,057 | +0.00(+0.00%) |
Feb 17, 2004 | 8.910 | 9.132 | 8.910 | 9.021 | 2,028,931 | +0.23(+2.61%) |
Feb 13, 2004 | 9.132 | 9.276 | 8.757 | 8.791 | 4,473,473 | -0.31(-3.37%) |
Feb 12, 2004 | 9.115 | 9.361 | 8.927 | 9.098 | 4,052,340 | -0.10(-1.11%) |
Feb 11, 2004 | 8.859 | 9.200 | 8.842 | 9.200 | 4,104,864 | +0.32(+3.64%) |
Feb 10, 2004 | 8.783 | 9.004 | 8.638 | 8.876 | 2,189,206 | +0.09(+1.07%) |
Feb 09, 2004 | 9.012 | 9.030 | 8.706 | 8.783 | 2,218,699 | -0.20(-2.18%) |
Feb 06, 2004 | 8.757 | 8.978 | 8.723 | 8.978 | 2,578,965 | +0.34(+3.94%) |
Feb 05, 2004 | 8.417 | 8.689 | 8.340 | 8.638 | 3,698,773 | +0.38(+4.64%) |
Feb 04, 2004 | 8.723 | 8.732 | 8.247 | 8.255 | 3,594,077 | -0.56(-6.37%) |
Feb 03, 2004 | 8.851 | 9.055 | 8.723 | 8.817 | 3,300,436 | -0.21(-2.36%) |
Feb 02, 2004 | 9.123 | 9.225 | 8.842 | 9.030 | 3,158,374 | +0.00(+0.00%) |
Jan 30, 2004 | 9.021 | 9.251 | 8.893 | 9.030 | 4,065,853 | -0.03(-0.38%) |
Jan 29, 2004 | 9.285 | 9.353 | 8.723 | 9.064 | 7,277,222 | -0.23(-2.47%) |
Jan 28, 2004 | 9.625 | 9.668 | 9.191 | 9.293 | 4,795,080 | -0.18(-1.89%) |
Jan 27, 2004 | 9.838 | 9.957 | 9.353 | 9.472 | 5,266,973 | -0.49(-4.95%) |
Jan 26, 2004 | 9.906 | 10.11 | 9.659 | 9.966 | 9,253,748 | +0.42(+4.37%) |
Jan 23, 2004 | 9.327 | 9.617 | 8.936 | 9.549 | 24,290,308 | +0.72(+8.20%) |
Jan 22, 2004 | 8.817 | 9.106 | 8.510 | 8.825 | 12,886,954 | +0.16(+1.84%) |
Jan 21, 2004 | 8.595 | 8.902 | 8.510 | 8.666 | 12,009,908 | -0.45(-4.92%) |
Jan 20, 2004 | 8.681 | 9.115 | 8.638 | 9.115 | 5,721,477 | +0.49(+5.62%) |
Jan 16, 2004 | 8.357 | 8.647 | 8.306 | 8.630 | 5,539,699 | +0.38(+4.64%) |
Jan 15, 2004 | 8.272 | 8.408 | 8.119 | 8.247 | 3,747,618 | -0.01(-0.10%) |
Jan 14, 2004 | 8.323 | 8.459 | 8.127 | 8.255 | 5,121,219 | +0.06(+0.73%) |
Jan 13, 2004 | 8.664 | 8.689 | 8.093 | 8.196 | 4,129,712 | -0.53(-6.05%) |
Jan 12, 2004 | 8.323 | 8.723 | 8.306 | 8.723 | 4,941,824 | +0.46(+5.56%) |
Jan 09, 2004 | 8.255 | 8.749 | 8.102 | 8.264 | 10,973,571 | +0.21(+2.64%) |
Jan 08, 2004 | 8.042 | 8.255 | 7.940 | 8.051 | 6,342,542 | +0.24(+3.05%) |
Jan 07, 2004 | 7.966 | 8.051 | 7.787 | 7.813 | 4,647,380 | -0.06(-0.76%) |
Jan 06, 2004 | 8.178 | 8.187 | 7.796 | 7.872 | 6,970,068 | -0.30(-3.65%) |
Jan 05, 2004 | 7.847 | 8.255 | 7.770 | 8.170 | 8,314,190 | +0.51(+6.67%) |