Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.884 | 8.971 | 8.860 | 8.952 | 3,249,189 | +0.06(+0.64%) |
Mar 30, 2004 | 8.833 | 8.895 | 8.797 | 8.895 | 4,087,075 | +0.07(+0.82%) |
Mar 29, 2004 | 8.736 | 8.829 | 8.712 | 8.822 | 4,313,337 | +0.12(+1.39%) |
Mar 26, 2004 | 8.701 | 8.750 | 8.687 | 8.701 | 3,774,978 | -0.01(-0.08%) |
Mar 25, 2004 | 8.722 | 8.746 | 8.654 | 8.708 | 4,815,063 | +0.01(+0.06%) |
Mar 24, 2004 | 8.757 | 8.782 | 8.683 | 8.703 | 3,882,722 | -0.06(-0.65%) |
Mar 23, 2004 | 8.827 | 8.838 | 8.743 | 8.760 | 4,116,166 | -0.05(-0.57%) |
Mar 22, 2004 | 8.882 | 8.889 | 8.772 | 8.810 | 3,210,760 | -0.08(-0.92%) |
Mar 19, 2004 | 8.980 | 9.028 | 8.882 | 8.892 | 4,088,871 | -0.07(-0.82%) |
Mar 18, 2004 | 8.984 | 9.019 | 8.924 | 8.966 | 3,111,995 | -0.06(-0.71%) |
Mar 17, 2004 | 9.001 | 9.049 | 8.991 | 9.030 | 4,232,889 | +0.07(+0.76%) |
Mar 16, 2004 | 8.978 | 9.030 | 8.916 | 8.962 | 3,169,459 | +0.01(+0.06%) |
Mar 15, 2004 | 8.879 | 9.007 | 8.854 | 8.956 | 4,543,190 | +0.04(+0.48%) |
Mar 12, 2004 | 8.833 | 8.920 | 8.788 | 8.913 | 3,085,778 | +0.06(+0.71%) |
Mar 11, 2004 | 8.952 | 9.002 | 8.829 | 8.850 | 4,819,014 | -0.14(-1.61%) |
Mar 10, 2004 | 9.070 | 9.098 | 8.980 | 8.995 | 4,922,448 | -0.07(-0.74%) |
Mar 09, 2004 | 9.088 | 9.111 | 9.023 | 9.062 | 3,684,473 | -0.02(-0.17%) |
Mar 08, 2004 | 9.060 | 9.168 | 9.040 | 9.077 | 3,632,397 | +0.02(+0.18%) |
Mar 05, 2004 | 8.980 | 9.060 | 8.964 | 9.060 | 4,850,978 | +0.12(+1.32%) |
Mar 04, 2004 | 8.913 | 8.953 | 8.906 | 8.942 | 3,627,010 | +0.04(+0.47%) |
Mar 03, 2004 | 8.838 | 8.918 | 8.822 | 8.900 | 5,643,971 | +0.07(+0.79%) |
Mar 02, 2004 | 8.827 | 8.864 | 8.813 | 8.831 | 3,507,415 | +0.03(+0.38%) |
Mar 01, 2004 | 8.747 | 8.828 | 8.722 | 8.797 | 2,682,457 | +0.05(+0.57%) |
Feb 27, 2004 | 8.530 | 8.789 | 8.530 | 8.747 | 6,069,199 | +0.08(+0.93%) |
Feb 26, 2004 | 8.737 | 8.754 | 8.639 | 8.666 | 4,737,488 | -0.07(-0.81%) |
Feb 25, 2004 | 8.792 | 8.796 | 8.717 | 8.737 | 4,916,342 | -0.08(-0.85%) |
Feb 24, 2004 | 8.820 | 8.840 | 8.736 | 8.813 | 4,756,882 | +0.01(+0.11%) |
Feb 23, 2004 | 8.764 | 8.850 | 8.751 | 8.803 | 6,774,202 | +0.06(+0.68%) |
Feb 20, 2004 | 8.833 | 8.838 | 8.725 | 8.743 | 4,681,820 | -0.06(-0.71%) |
Feb 19, 2004 | 8.859 | 8.861 | 8.785 | 8.806 | 4,257,670 | -0.02(-0.27%) |
Feb 18, 2004 | 8.868 | 8.875 | 8.818 | 8.829 | 3,122,770 | -0.01(-0.13%) |
Feb 17, 2004 | 8.806 | 8.868 | 8.797 | 8.840 | 2,504,680 | +0.07(+0.76%) |
Feb 13, 2004 | 8.820 | 8.832 | 8.736 | 8.774 | 5,408,372 | -0.03(-0.28%) |
Feb 12, 2004 | 8.868 | 8.882 | 8.788 | 8.799 | 3,562,723 | -0.09(-1.05%) |
Feb 11, 2004 | 8.820 | 8.896 | 8.778 | 8.892 | 5,440,695 | +0.02(+0.27%) |
Feb 10, 2004 | 8.810 | 8.868 | 8.799 | 8.868 | 3,324,609 | +0.07(+0.79%) |
Feb 09, 2004 | 8.796 | 8.807 | 8.758 | 8.799 | 2,699,337 | -0.01(-0.16%) |
Feb 06, 2004 | 8.736 | 8.840 | 8.732 | 8.813 | 3,582,835 | +0.08(+0.88%) |
Feb 05, 2004 | 8.833 | 8.833 | 8.719 | 8.736 | 6,179,457 | -0.06(-0.73%) |
Feb 04, 2004 | 8.785 | 8.836 | 8.750 | 8.800 | 4,922,089 | -0.08(-0.85%) |
Feb 03, 2004 | 8.771 | 8.875 | 8.751 | 8.875 | 4,179,735 | -0.01(-0.13%) |
Feb 02, 2004 | 8.889 | 8.942 | 8.871 | 8.886 | 3,515,316 | -0.05(-0.51%) |
Jan 30, 2004 | 8.945 | 8.952 | 8.875 | 8.932 | 4,471,361 | -0.04(-0.42%) |
Jan 29, 2004 | 8.959 | 8.996 | 8.885 | 8.970 | 4,705,524 | +0.06(+0.64%) |
Jan 28, 2004 | 8.827 | 9.007 | 8.822 | 8.913 | 6,449,535 | +0.11(+1.25%) |
Jan 27, 2004 | 8.792 | 8.892 | 8.781 | 8.803 | 5,685,632 | +0.06(+0.64%) |
Jan 26, 2004 | 8.673 | 8.747 | 8.652 | 8.747 | 3,884,517 | +0.06(+0.69%) |
Jan 23, 2004 | 8.771 | 8.782 | 8.652 | 8.687 | 8,395,385 | -0.10(-1.11%) |
Jan 22, 2004 | 8.736 | 8.799 | 8.701 | 8.785 | 5,018,340 | +0.05(+0.56%) |
Jan 21, 2004 | 8.611 | 8.740 | 8.597 | 8.736 | 3,970,712 | +0.10(+1.21%) |
Jan 20, 2004 | 8.548 | 8.632 | 8.541 | 8.632 | 3,009,280 | +0.08(+0.98%) |
Jan 16, 2004 | 8.597 | 8.657 | 8.520 | 8.548 | 4,138,792 | -0.05(-0.60%) |
Jan 15, 2004 | 8.735 | 8.736 | 8.581 | 8.600 | 5,832,523 | -0.14(-1.61%) |
Jan 14, 2004 | 8.652 | 8.742 | 8.652 | 8.740 | 2,893,994 | +0.09(+1.01%) |
Jan 13, 2004 | 8.607 | 8.684 | 8.601 | 8.652 | 4,675,715 | +0.04(+0.48%) |
Jan 12, 2004 | 8.607 | 8.659 | 8.595 | 8.611 | 3,546,921 | +0.01(+0.13%) |
Jan 09, 2004 | 8.625 | 8.664 | 8.576 | 8.600 | 6,372,677 | -0.03(-0.37%) |
Jan 08, 2004 | 8.729 | 8.768 | 8.620 | 8.632 | 7,945,016 | -0.11(-1.31%) |
Jan 07, 2004 | 8.743 | 8.743 | 8.705 | 8.746 | 3,863,328 | -0.02(-0.21%) |
Jan 06, 2004 | 8.825 | 8.825 | 8.719 | 8.764 | 4,120,117 | -0.06(-0.66%) |
Jan 05, 2004 | 8.910 | 8.938 | 8.751 | 8.822 | 4,380,856 | -0.09(-1.00%) |