Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.464 | 8.553 | 8.330 | 8.523 | 715,315 | +0.10(+1.24%) |
Mar 30, 2004 | 8.249 | 8.496 | 8.241 | 8.419 | 887,085 | +0.18(+2.24%) |
Mar 29, 2004 | 8.294 | 8.306 | 8.190 | 8.235 | 1,058,519 | +0.00(+0.00%) |
Mar 26, 2004 | 8.241 | 8.330 | 8.217 | 8.235 | 1,728,455 | +0.02(+0.29%) |
Mar 25, 2004 | 8.113 | 8.270 | 8.050 | 8.211 | 2,268,975 | +0.17(+2.15%) |
Mar 24, 2004 | 8.181 | 8.261 | 8.017 | 8.038 | 1,770,809 | -0.17(-2.10%) |
Mar 23, 2004 | 8.300 | 8.368 | 8.163 | 8.211 | 1,699,883 | -0.11(-1.32%) |
Mar 22, 2004 | 8.413 | 8.440 | 8.276 | 8.321 | 1,430,295 | -0.15(-1.79%) |
Mar 19, 2004 | 8.702 | 8.702 | 8.449 | 8.473 | 509,259 | -0.21(-2.40%) |
Mar 18, 2004 | 8.660 | 8.758 | 8.621 | 8.681 | 585,227 | +0.02(+0.27%) |
Mar 17, 2004 | 8.514 | 8.678 | 8.514 | 8.657 | 988,937 | +0.12(+1.36%) |
Mar 16, 2004 | 8.702 | 8.705 | 8.490 | 8.541 | 586,236 | -0.15(-1.78%) |
Mar 15, 2004 | 8.627 | 8.746 | 8.627 | 8.696 | 630,943 | +0.10(+1.14%) |
Mar 12, 2004 | 8.484 | 8.603 | 8.484 | 8.597 | 786,914 | +0.14(+1.69%) |
Mar 11, 2004 | 8.609 | 8.636 | 8.455 | 8.455 | 815,150 | -0.15(-1.80%) |
Mar 10, 2004 | 8.865 | 8.865 | 8.553 | 8.609 | 1,075,662 | -0.23(-2.56%) |
Mar 09, 2004 | 8.957 | 8.960 | 8.788 | 8.835 | 702,206 | -0.12(-1.36%) |
Mar 08, 2004 | 9.068 | 9.163 | 8.957 | 8.957 | 881,371 | -0.11(-1.21%) |
Mar 05, 2004 | 9.047 | 9.187 | 9.026 | 9.068 | 658,507 | -0.01(-0.10%) |
Mar 04, 2004 | 9.106 | 9.145 | 9.059 | 9.076 | 1,003,055 | -0.03(-0.33%) |
Mar 03, 2004 | 9.073 | 9.106 | 8.895 | 9.106 | 853,134 | +0.02(+0.26%) |
Mar 02, 2004 | 9.032 | 9.082 | 8.987 | 9.082 | 1,228,272 | +0.08(+0.93%) |
Mar 01, 2004 | 8.880 | 9.065 | 8.850 | 8.999 | 1,197,347 | +0.16(+1.78%) |
Feb 27, 2004 | 8.954 | 8.954 | 8.806 | 8.841 | 1,797,365 | -0.11(-1.26%) |
Feb 26, 2004 | 8.856 | 8.954 | 8.770 | 8.954 | 605,396 | +0.12(+1.42%) |
Feb 25, 2004 | 8.892 | 8.892 | 8.761 | 8.830 | 1,328,107 | +0.01(+0.13%) |
Feb 24, 2004 | 8.672 | 8.844 | 8.657 | 8.818 | 709,937 | +0.15(+1.79%) |
Feb 23, 2004 | 8.740 | 8.746 | 8.627 | 8.663 | 549,932 | -0.06(-0.72%) |
Feb 20, 2004 | 8.761 | 8.806 | 8.589 | 8.725 | 995,324 | +0.01(+0.10%) |
Feb 19, 2004 | 8.699 | 8.833 | 8.699 | 8.716 | 1,072,973 | -0.01(-0.14%) |
Feb 18, 2004 | 8.910 | 8.910 | 8.728 | 8.728 | 1,782,238 | -0.15(-1.71%) |
Feb 17, 2004 | 8.800 | 8.895 | 8.800 | 8.880 | 2,405,786 | +0.11(+1.26%) |
Feb 13, 2004 | 8.824 | 8.824 | 8.672 | 8.770 | 1,116,336 | -0.05(-0.57%) |
Feb 12, 2004 | 8.892 | 8.922 | 8.812 | 8.821 | 1,136,841 | -0.05(-0.57%) |
Feb 11, 2004 | 8.859 | 8.907 | 8.642 | 8.871 | 2,885,465 | +0.02(+0.24%) |
Feb 10, 2004 | 8.716 | 8.943 | 8.663 | 8.850 | 1,959,386 | +0.15(+1.71%) |
Feb 09, 2004 | 8.434 | 8.714 | 8.434 | 8.702 | 842,714 | +0.28(+3.28%) |
Feb 06, 2004 | 8.440 | 8.467 | 8.345 | 8.425 | 952,297 | -0.01(-0.18%) |
Feb 05, 2004 | 8.639 | 8.681 | 8.416 | 8.440 | 1,188,271 | -0.22(-2.54%) |
Feb 04, 2004 | 8.708 | 8.755 | 8.627 | 8.660 | 784,225 | -0.05(-0.55%) |
Feb 03, 2004 | 8.678 | 8.770 | 8.627 | 8.708 | 1,270,290 | -0.03(-0.34%) |
Feb 02, 2004 | 8.708 | 8.844 | 8.612 | 8.737 | 1,095,159 | +0.10(+1.21%) |
Jan 30, 2004 | 8.666 | 8.737 | 8.600 | 8.633 | 807,755 | -0.02(-0.27%) |
Jan 29, 2004 | 8.711 | 8.711 | 8.568 | 8.657 | 3,297,914 | -0.02(-0.27%) |
Jan 28, 2004 | 8.737 | 8.797 | 8.600 | 8.681 | 2,497,890 | -0.08(-0.88%) |
Jan 27, 2004 | 8.731 | 8.865 | 8.687 | 8.758 | 957,675 | +0.01(+0.10%) |
Jan 26, 2004 | 8.755 | 8.755 | 8.648 | 8.749 | 1,141,883 | -0.01(-0.07%) |
Jan 23, 2004 | 8.464 | 8.806 | 8.464 | 8.755 | 2,803,109 | +0.32(+3.81%) |
Jan 22, 2004 | 8.508 | 8.597 | 8.285 | 8.434 | 1,024,568 | -0.10(-1.12%) |
Jan 21, 2004 | 8.419 | 8.538 | 8.360 | 8.529 | 1,378,865 | +0.10(+1.13%) |
Jan 20, 2004 | 8.258 | 8.523 | 8.258 | 8.434 | 1,769,801 | +0.25(+3.05%) |
Jan 16, 2004 | 8.029 | 8.184 | 8.026 | 8.184 | 1,401,722 | +0.23(+2.88%) |
Jan 15, 2004 | 8.279 | 8.377 | 7.943 | 7.955 | 1,005,744 | -0.29(-3.57%) |
Jan 14, 2004 | 8.270 | 8.282 | 8.211 | 8.249 | 1,423,236 | -0.01(-0.07%) |
Jan 13, 2004 | 8.285 | 8.395 | 8.243 | 8.255 | 1,023,560 | -0.01(-0.18%) |
Jan 12, 2004 | 8.422 | 8.434 | 8.223 | 8.270 | 864,227 | -0.18(-2.15%) |
Jan 09, 2004 | 8.255 | 8.532 | 8.252 | 8.452 | 2,684,114 | +0.16(+1.90%) |
Jan 08, 2004 | 8.154 | 8.315 | 8.110 | 8.294 | 1,447,774 | +0.17(+2.05%) |
Jan 07, 2004 | 8.321 | 8.321 | 8.122 | 8.127 | 1,018,181 | -0.23(-2.71%) |
Jan 06, 2004 | 8.446 | 8.461 | 8.318 | 8.354 | 1,363,738 | -0.09(-1.09%) |
Jan 05, 2004 | 8.389 | 8.464 | 8.333 | 8.446 | 1,509,961 | +0.09(+1.03%) |