Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.749 | 9.769 | 9.690 | 9.735 | 16,481,374 | -0.03(-0.28%) |
Mar 30, 2004 | 9.823 | 9.824 | 9.738 | 9.763 | 14,653,214 | -0.06(-0.59%) |
Mar 29, 2004 | 9.826 | 9.854 | 9.783 | 9.821 | 9,958,970 | +0.04(+0.39%) |
Mar 26, 2004 | 9.814 | 9.835 | 9.771 | 9.783 | 9,304,954 | -0.03(-0.33%) |
Mar 25, 2004 | 9.749 | 9.840 | 9.713 | 9.816 | 10,078,596 | +0.10(+1.01%) |
Mar 24, 2004 | 9.749 | 9.756 | 9.673 | 9.718 | 12,111,954 | -0.01(-0.09%) |
Mar 23, 2004 | 9.792 | 9.828 | 9.725 | 9.726 | 9,794,520 | -0.03(-0.32%) |
Mar 22, 2004 | 9.890 | 9.890 | 9.708 | 9.757 | 14,050,134 | -0.13(-1.34%) |
Mar 19, 2004 | 10.02 | 10.05 | 9.888 | 9.890 | 11,261,763 | -0.13(-1.27%) |
Mar 18, 2004 | 10.02 | 10.10 | 9.967 | 10.02 | 10,191,237 | -0.01(-0.10%) |
Mar 17, 2004 | 10.01 | 10.09 | 9.998 | 10.03 | 8,394,222 | +0.05(+0.52%) |
Mar 16, 2004 | 9.964 | 10.01 | 9.900 | 9.976 | 9,700,216 | +0.05(+0.50%) |
Mar 15, 2004 | 9.933 | 10.02 | 9.914 | 9.926 | 11,547,876 | -0.02(-0.24%) |
Mar 12, 2004 | 9.943 | 10.02 | 9.903 | 9.950 | 11,711,453 | +0.04(+0.36%) |
Mar 11, 2004 | 9.998 | 10.13 | 9.912 | 9.914 | 15,684,155 | -0.13(-1.25%) |
Mar 10, 2004 | 10.04 | 10.11 | 10.02 | 10.04 | 12,636,738 | +0.00(+0.00%) |
Mar 09, 2004 | 10.02 | 10.05 | 9.989 | 10.04 | 8,694,598 | -0.03(-0.27%) |
Mar 08, 2004 | 10.02 | 10.12 | 10.02 | 10.07 | 10,041,632 | +0.04(+0.36%) |
Mar 05, 2004 | 9.984 | 10.13 | 9.950 | 10.03 | 10,943,341 | +0.05(+0.46%) |
Mar 04, 2004 | 9.929 | 10.02 | 9.926 | 9.984 | 9,382,668 | +0.06(+0.64%) |
Mar 03, 2004 | 9.847 | 9.924 | 9.836 | 9.921 | 7,704,114 | +0.07(+0.75%) |
Mar 02, 2004 | 9.912 | 9.950 | 9.847 | 9.847 | 9,750,279 | -0.05(-0.54%) |
Mar 01, 2004 | 9.921 | 9.934 | 9.878 | 9.900 | 8,817,426 | +0.05(+0.49%) |
Feb 27, 2004 | 9.689 | 9.915 | 9.689 | 9.852 | 11,393,614 | +0.02(+0.17%) |
Feb 26, 2004 | 9.826 | 9.867 | 9.807 | 9.835 | 12,659,150 | +0.00(+0.03%) |
Feb 25, 2004 | 9.730 | 9.848 | 9.728 | 9.831 | 11,500,724 | +0.09(+0.90%) |
Feb 24, 2004 | 9.747 | 9.776 | 9.699 | 9.744 | 14,179,366 | -0.02(-0.25%) |
Feb 23, 2004 | 9.835 | 9.848 | 9.763 | 9.768 | 11,934,988 | -0.01(-0.05%) |
Feb 20, 2004 | 9.891 | 9.905 | 9.771 | 9.773 | 13,750,923 | -0.12(-1.18%) |
Feb 19, 2004 | 9.809 | 9.960 | 9.761 | 9.890 | 13,976,496 | +0.11(+1.09%) |
Feb 18, 2004 | 9.860 | 9.895 | 9.780 | 9.783 | 12,312,205 | -0.08(-0.78%) |
Feb 17, 2004 | 9.897 | 9.938 | 9.847 | 9.860 | 8,575,844 | +0.01(+0.05%) |
Feb 13, 2004 | 9.878 | 9.938 | 9.802 | 9.855 | 9,469,113 | -0.01(-0.05%) |
Feb 12, 2004 | 9.981 | 10.01 | 9.757 | 9.860 | 12,471,706 | -0.14(-1.37%) |
Feb 11, 2004 | 9.867 | 10.03 | 9.790 | 9.998 | 11,724,842 | +0.11(+1.09%) |
Feb 10, 2004 | 9.886 | 9.924 | 9.838 | 9.890 | 10,185,416 | -0.02(-0.21%) |
Feb 09, 2004 | 9.895 | 9.936 | 9.866 | 9.910 | 7,297,501 | -0.05(-0.47%) |
Feb 06, 2004 | 9.866 | 9.957 | 9.864 | 9.957 | 8,617,757 | +0.15(+1.58%) |
Feb 05, 2004 | 9.821 | 9.833 | 9.737 | 9.802 | 7,926,194 | -0.01(-0.07%) |
Feb 04, 2004 | 9.840 | 9.876 | 9.783 | 9.809 | 10,538,765 | -0.15(-1.48%) |
Feb 03, 2004 | 9.915 | 9.998 | 9.869 | 9.957 | 10,745,128 | +0.07(+0.69%) |
Feb 02, 2004 | 9.902 | 9.946 | 9.799 | 9.888 | 10,219,470 | +0.03(+0.26%) |
Jan 30, 2004 | 9.936 | 9.957 | 9.855 | 9.862 | 10,766,666 | -0.07(-0.74%) |
Jan 29, 2004 | 9.836 | 9.953 | 9.790 | 9.936 | 15,714,717 | +0.13(+1.37%) |
Jan 28, 2004 | 9.860 | 10.04 | 9.785 | 9.802 | 14,605,189 | -0.06(-0.61%) |
Jan 27, 2004 | 9.970 | 10.03 | 9.848 | 9.862 | 12,091,289 | -0.11(-1.09%) |
Jan 26, 2004 | 9.757 | 9.970 | 9.754 | 9.970 | 13,036,657 | +0.21(+2.11%) |
Jan 23, 2004 | 9.835 | 9.893 | 9.737 | 9.764 | 14,990,555 | -0.04(-0.46%) |
Jan 22, 2004 | 9.912 | 9.945 | 9.792 | 9.809 | 12,951,958 | -0.13(-1.28%) |
Jan 21, 2004 | 9.799 | 9.946 | 9.793 | 9.936 | 11,017,562 | +0.08(+0.85%) |
Jan 20, 2004 | 9.814 | 9.912 | 9.747 | 9.852 | 13,921,485 | +0.03(+0.28%) |
Jan 16, 2004 | 9.706 | 9.831 | 9.697 | 9.824 | 13,408,052 | +0.12(+1.22%) |
Jan 15, 2004 | 9.711 | 9.787 | 9.615 | 9.706 | 22,273,504 | +0.03(+0.30%) |
Jan 14, 2004 | 9.706 | 9.716 | 9.632 | 9.677 | 15,335,754 | +0.01(+0.09%) |
Jan 13, 2004 | 9.754 | 9.764 | 9.615 | 9.668 | 17,487,574 | -0.12(-1.19%) |
Jan 12, 2004 | 9.857 | 9.857 | 9.747 | 9.785 | 11,728,917 | -0.07(-0.73%) |
Jan 09, 2004 | 9.852 | 10.01 | 9.852 | 9.857 | 9,768,033 | -0.05(-0.47%) |
Jan 08, 2004 | 9.909 | 9.934 | 9.812 | 9.903 | 17,410,734 | -0.00(-0.03%) |
Jan 07, 2004 | 9.924 | 9.964 | 9.878 | 9.907 | 15,529,019 | -0.10(-1.01%) |
Jan 06, 2004 | 9.989 | 10.04 | 9.982 | 10.01 | 12,197,817 | -0.03(-0.32%) |
Jan 05, 2004 | 10.04 | 10.08 | 9.951 | 10.04 | 12,873,663 | +0.05(+0.48%) |