Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.700 | 8.700 | 8.450 | 8.500 | 12,700 | -0.15(-1.73%) |
Mar 30, 2004 | 8.800 | 8.800 | 8.600 | 8.650 | 4,600 | -0.17(-1.93%) |
Mar 29, 2004 | 8.900 | 8.900 | 8.820 | 8.820 | 14,100 | -0.03(-0.34%) |
Mar 26, 2004 | 8.880 | 8.880 | 8.800 | 8.850 | 1,900 | +0.04(+0.45%) |
Mar 25, 2004 | 8.850 | 8.850 | 8.800 | 8.810 | 400 | +0.06(+0.69%) |
Mar 24, 2004 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | -0.03(-0.34%) |
Mar 23, 2004 | 8.750 | 8.850 | 8.750 | 8.780 | 12,300 | +0.03(+0.34%) |
Mar 22, 2004 | 8.850 | 8.850 | 8.700 | 8.750 | 53,800 | -0.15(-1.69%) |
Mar 19, 2004 | 8.750 | 9.040 | 8.750 | 8.900 | 16,100 | +0.15(+1.71%) |
Mar 18, 2004 | 8.750 | 8.850 | 8.750 | 8.750 | 14,100 | -0.05(-0.57%) |
Mar 17, 2004 | 8.200 | 8.800 | 8.200 | 8.800 | 7,500 | +0.55(+6.67%) |
Mar 16, 2004 | 8.200 | 8.250 | 8.200 | 8.250 | 4,800 | +0.01(+0.12%) |
Mar 15, 2004 | 8.300 | 8.300 | 8.200 | 8.240 | 3,300 | -0.11(-1.32%) |
Mar 12, 2004 | 8.560 | 8.560 | 8.350 | 8.350 | 3,000 | -0.21(-2.45%) |
Mar 11, 2004 | 8.800 | 8.800 | 8.560 | 8.560 | 13,500 | -0.14(-1.61%) |
Mar 10, 2004 | 8.840 | 8.840 | 8.700 | 8.700 | 7,700 | -0.09(-1.02%) |
Mar 09, 2004 | 8.850 | 8.850 | 8.720 | 8.790 | 5,500 | -0.01(-0.11%) |
Mar 08, 2004 | 8.800 | 8.800 | 8.780 | 8.800 | 1,600 | +0.00(+0.00%) |
Mar 05, 2004 | 8.550 | 8.800 | 8.550 | 8.800 | 8,300 | +0.35(+4.14%) |
Mar 04, 2004 | 8.420 | 8.500 | 8.400 | 8.450 | 10,000 | +0.00(+0.00%) |
Mar 03, 2004 | 8.750 | 8.750 | 8.450 | 8.450 | 13,600 | -0.30(-3.43%) |
Mar 02, 2004 | 8.790 | 8.850 | 8.750 | 8.750 | 9,400 | -0.05(-0.57%) |
Mar 01, 2004 | 8.910 | 8.930 | 8.800 | 8.800 | 8,300 | -0.20(-2.22%) |
Feb 27, 2004 | 9.010 | 9.010 | 9.000 | 9.000 | 4,800 | -0.05(-0.55%) |
Feb 26, 2004 | 9.200 | 9.200 | 9.050 | 9.050 | 3,000 | -0.20(-2.16%) |
Feb 25, 2004 | 9.260 | 9.260 | 9.250 | 9.250 | 1,100 | -0.01(-0.11%) |
Feb 24, 2004 | 9.350 | 9.350 | 9.260 | 9.260 | 27,700 | +0.00(+0.00%) |
Feb 23, 2004 | 9.300 | 9.300 | 9.250 | 9.260 | 1,900 | -0.14(-1.49%) |
Feb 20, 2004 | 9.490 | 9.550 | 9.400 | 9.400 | 4,800 | -0.05(-0.53%) |
Feb 19, 2004 | 9.500 | 9.550 | 9.450 | 9.450 | 1,800 | +0.00(+0.00%) |
Feb 18, 2004 | 9.440 | 9.450 | 9.400 | 9.450 | 3,800 | -0.10(-1.05%) |
Feb 17, 2004 | 9.120 | 9.550 | 9.120 | 9.550 | 10,300 | +0.32(+3.47%) |
Feb 13, 2004 | 9.290 | 9.290 | 9.100 | 9.230 | 12,300 | -0.12(-1.28%) |
Feb 12, 2004 | 9.350 | 9.450 | 9.300 | 9.350 | 7,800 | +0.06(+0.65%) |
Feb 11, 2004 | 9.400 | 9.400 | 9.200 | 9.290 | 3,900 | -0.17(-1.80%) |
Feb 10, 2004 | 9.550 | 9.550 | 9.460 | 9.460 | 1,300 | -0.04(-0.42%) |
Feb 09, 2004 | 9.400 | 9.500 | 9.300 | 9.500 | 6,700 | +0.20(+2.15%) |
Feb 06, 2004 | 9.250 | 9.300 | 9.250 | 9.300 | 24,300 | +0.04(+0.43%) |
Feb 05, 2004 | 9.400 | 9.400 | 9.260 | 9.260 | 3,700 | -0.19(-2.01%) |
Feb 04, 2004 | 9.450 | 9.450 | 9.450 | 9.450 | 1,100 | -0.04(-0.42%) |
Feb 03, 2004 | 9.500 | 9.500 | 9.400 | 9.490 | 10,400 | -0.01(-0.11%) |
Feb 02, 2004 | 9.490 | 9.500 | 9.450 | 9.500 | 17,300 | +0.01(+0.11%) |
Jan 30, 2004 | 9.490 | 9.490 | 9.490 | 9.490 | 100 | -0.01(-0.11%) |
Jan 29, 2004 | 9.600 | 9.600 | 9.450 | 9.500 | 8,000 | -0.10(-1.04%) |
Jan 28, 2004 | 9.790 | 9.790 | 9.550 | 9.600 | 23,000 | -0.09(-0.93%) |
Jan 27, 2004 | 9.750 | 9.940 | 9.690 | 9.690 | 3,600 | +0.04(+0.41%) |
Jan 26, 2004 | 9.600 | 9.650 | 9.600 | 9.650 | 900 | +0.01(+0.10%) |
Jan 23, 2004 | 9.700 | 9.790 | 9.570 | 9.640 | 7,000 | -0.16(-1.63%) |
Jan 22, 2004 | 9.800 | 9.800 | 9.750 | 9.800 | 2,300 | -0.05(-0.51%) |
Jan 21, 2004 | 9.990 | 10.00 | 9.850 | 9.850 | 3,900 | -0.09(-0.91%) |
Jan 20, 2004 | 10.15 | 10.15 | 9.900 | 9.940 | 4,600 | -0.31(-3.02%) |
Jan 16, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | -0.13(-1.25%) |
Jan 15, 2004 | 10.37 | 10.38 | 10.30 | 10.38 | 2,200 | -0.04(-0.38%) |
Jan 14, 2004 | 10.46 | 10.46 | 10.40 | 10.42 | 11,700 | -0.04(-0.38%) |
Jan 13, 2004 | 10.45 | 10.46 | 10.45 | 10.46 | 4,300 | +0.00(+0.00%) |
Jan 12, 2004 | 10.50 | 10.50 | 10.45 | 10.46 | 6,400 | +0.00(+0.00%) |
Jan 09, 2004 | 10.23 | 10.46 | 10.23 | 10.46 | 29,000 | +0.36(+3.56%) |
Jan 08, 2004 | 10.12 | 10.12 | 10.10 | 10.10 | 2,400 | -0.01(-0.10%) |
Jan 07, 2004 | 10.15 | 10.15 | 10.11 | 10.11 | 1,600 | -0.09(-0.88%) |
Jan 06, 2004 | 10.30 | 10.35 | 10.20 | 10.20 | 13,700 | -0.02(-0.20%) |
Jan 05, 2004 | 10.20 | 10.30 | 10.12 | 10.22 | 27,900 | +0.07(+0.69%) |