Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.270 | 9.387 | 9.270 | 9.313 | 79,292 | +0.07(+0.80%) |
Mar 30, 2004 | 9.189 | 9.266 | 9.152 | 9.239 | 65,699 | +0.07(+0.78%) |
Mar 29, 2004 | 9.115 | 9.214 | 9.112 | 9.168 | 106,477 | +0.07(+0.82%) |
Mar 26, 2004 | 9.078 | 9.137 | 9.050 | 9.093 | 79,615 | +0.02(+0.17%) |
Mar 25, 2004 | 9.004 | 9.100 | 8.970 | 9.078 | 1,598,139 | -0.11(-1.21%) |
Mar 24, 2004 | 9.202 | 9.236 | 9.189 | 9.189 | 81,233 | -0.06(-0.60%) |
Mar 23, 2004 | 9.334 | 9.368 | 9.239 | 9.245 | 206,806 | -0.09(-0.96%) |
Mar 22, 2004 | 9.402 | 9.402 | 9.325 | 9.334 | 91,590 | -0.15(-1.53%) |
Mar 19, 2004 | 9.464 | 9.517 | 9.455 | 9.480 | 145,638 | +0.17(+1.83%) |
Mar 18, 2004 | 9.294 | 9.362 | 9.239 | 9.310 | 168,940 | +0.20(+2.17%) |
Mar 17, 2004 | 9.044 | 9.118 | 9.044 | 9.112 | 75,408 | +0.07(+0.75%) |
Mar 16, 2004 | 9.022 | 9.130 | 8.991 | 9.044 | 130,750 | +0.06(+0.65%) |
Mar 15, 2004 | 8.961 | 9.075 | 8.930 | 8.985 | 151,463 | +0.02(+0.28%) |
Mar 12, 2004 | 8.917 | 8.967 | 8.840 | 8.961 | 257,294 | -0.16(-1.79%) |
Mar 11, 2004 | 9.242 | 9.242 | 9.100 | 9.124 | 136,576 | -0.11(-1.24%) |
Mar 10, 2004 | 9.168 | 9.282 | 9.152 | 9.239 | 171,206 | -0.03(-0.30%) |
Mar 09, 2004 | 9.285 | 9.328 | 9.263 | 9.266 | 107,448 | -0.02(-0.23%) |
Mar 08, 2004 | 9.263 | 9.331 | 9.263 | 9.288 | 66,346 | +0.10(+1.11%) |
Mar 05, 2004 | 9.158 | 9.211 | 9.056 | 9.186 | 121,689 | +0.02(+0.24%) |
Mar 04, 2004 | 9.202 | 9.229 | 9.146 | 9.164 | 114,245 | -0.06(-0.70%) |
Mar 03, 2004 | 9.137 | 9.232 | 9.084 | 9.229 | 295,160 | -0.39(-4.02%) |
Mar 02, 2004 | 9.677 | 9.677 | 9.532 | 9.616 | 271,858 | -0.06(-0.64%) |
Mar 01, 2004 | 9.730 | 9.779 | 9.646 | 9.677 | 104,859 | +0.19(+1.99%) |
Feb 27, 2004 | 9.409 | 9.548 | 9.409 | 9.489 | 122,336 | +0.08(+0.85%) |
Feb 26, 2004 | 9.452 | 9.452 | 9.362 | 9.409 | 61,491 | -0.05(-0.52%) |
Feb 25, 2004 | 9.535 | 9.572 | 9.409 | 9.458 | 152,111 | +0.13(+1.42%) |
Feb 24, 2004 | 9.270 | 9.384 | 9.270 | 9.325 | 105,830 | +0.02(+0.23%) |
Feb 23, 2004 | 9.260 | 9.310 | 9.260 | 9.304 | 114,568 | +0.06(+0.60%) |
Feb 20, 2004 | 9.260 | 9.307 | 9.220 | 9.248 | 130,427 | -0.06(-0.63%) |
Feb 19, 2004 | 9.223 | 9.313 | 9.183 | 9.307 | 86,735 | +0.09(+0.94%) |
Feb 18, 2004 | 9.291 | 9.294 | 9.217 | 9.220 | 133,663 | -0.12(-1.26%) |
Feb 17, 2004 | 9.331 | 9.375 | 9.316 | 9.338 | 108,743 | +0.08(+0.87%) |
Feb 13, 2004 | 9.325 | 9.384 | 9.220 | 9.257 | 108,096 | -0.01(-0.10%) |
Feb 12, 2004 | 9.177 | 9.304 | 9.177 | 9.266 | 162,791 | +0.05(+0.50%) |
Feb 11, 2004 | 9.137 | 9.248 | 9.124 | 9.220 | 89,648 | +0.09(+0.95%) |
Feb 10, 2004 | 9.140 | 9.164 | 9.100 | 9.134 | 133,340 | -0.03(-0.30%) |
Feb 09, 2004 | 9.038 | 9.248 | 9.038 | 9.161 | 102,917 | -0.05(-0.54%) |
Feb 06, 2004 | 9.041 | 9.223 | 9.041 | 9.211 | 351,150 | +0.15(+1.71%) |
Feb 05, 2004 | 9.013 | 9.106 | 8.991 | 9.056 | 166,998 | +0.04(+0.48%) |
Feb 04, 2004 | 8.991 | 9.025 | 8.976 | 9.013 | 131,721 | +0.04(+0.41%) |
Feb 03, 2004 | 8.973 | 9.022 | 8.920 | 8.976 | 596,793 | +0.18(+2.00%) |
Feb 02, 2004 | 8.707 | 8.806 | 8.701 | 8.800 | 188,682 | +0.09(+1.06%) |
Jan 30, 2004 | 8.642 | 8.710 | 8.599 | 8.707 | 259,236 | +0.01(+0.11%) |
Jan 29, 2004 | 8.723 | 8.723 | 8.636 | 8.698 | 71,848 | +0.02(+0.18%) |
Jan 28, 2004 | 8.667 | 8.800 | 8.667 | 8.682 | 88,353 | +0.05(+0.61%) |
Jan 27, 2004 | 8.605 | 8.667 | 8.559 | 8.630 | 143,049 | -0.09(-1.03%) |
Jan 26, 2004 | 8.741 | 8.775 | 8.633 | 8.720 | 200,333 | -0.02(-0.28%) |
Jan 23, 2004 | 8.732 | 8.763 | 8.670 | 8.744 | 192,566 | -0.01(-0.07%) |
Jan 22, 2004 | 8.747 | 8.784 | 8.710 | 8.750 | 62,462 | +0.08(+0.93%) |
Jan 21, 2004 | 8.621 | 8.707 | 8.611 | 8.670 | 94,826 | +0.20(+2.37%) |
Jan 20, 2004 | 8.420 | 8.519 | 8.417 | 8.469 | 162,467 | +0.13(+1.59%) |
Jan 16, 2004 | 8.377 | 8.377 | 8.268 | 8.336 | 237,876 | -0.16(-1.89%) |
Jan 15, 2004 | 8.463 | 8.516 | 8.392 | 8.497 | 268,945 | -0.09(-1.08%) |
Jan 14, 2004 | 8.513 | 8.652 | 8.509 | 8.590 | 126,867 | -0.02(-0.29%) |
Jan 13, 2004 | 8.556 | 8.661 | 8.556 | 8.614 | 1,087,757 | +0.03(+0.32%) |
Jan 12, 2004 | 8.577 | 8.652 | 8.531 | 8.587 | 125,249 | -0.01(-0.07%) |
Jan 09, 2004 | 8.562 | 8.716 | 8.562 | 8.593 | 146,933 | +0.03(+0.40%) |
Jan 08, 2004 | 8.457 | 8.574 | 8.454 | 8.559 | 108,419 | +0.12(+1.47%) |
Jan 07, 2004 | 8.448 | 8.497 | 8.383 | 8.435 | 270,240 | -0.19(-2.15%) |
Jan 06, 2004 | 8.574 | 8.664 | 8.513 | 8.621 | 139,489 | +0.04(+0.43%) |
Jan 05, 2004 | 8.553 | 8.639 | 8.553 | 8.584 | 73,142 | +0.01(+0.11%) |