Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.900 | 9.250 | 8.800 | 9.213 | 62,600 | +0.34(+3.80%) |
Mar 30, 2004 | 9.193 | 9.250 | 8.822 | 8.875 | 100,800 | -0.24(-2.63%) |
Mar 29, 2004 | 9.140 | 9.300 | 9.113 | 9.115 | 82,600 | -0.02(-0.25%) |
Mar 26, 2004 | 9.350 | 9.350 | 9.137 | 9.137 | 12,200 | -0.11(-1.22%) |
Mar 25, 2004 | 9.300 | 9.350 | 9.250 | 9.250 | 13,000 | +0.00(+0.00%) |
Mar 24, 2004 | 9.275 | 9.275 | 9.250 | 9.250 | 1,400 | -0.06(-0.67%) |
Mar 23, 2004 | 9.358 | 9.450 | 9.312 | 9.312 | 48,000 | -0.05(-0.53%) |
Mar 22, 2004 | 9.475 | 9.475 | 9.250 | 9.363 | 71,400 | -0.11(-1.14%) |
Mar 19, 2004 | 9.525 | 9.525 | 9.453 | 9.470 | 9,400 | -0.05(-0.58%) |
Mar 18, 2004 | 9.500 | 9.525 | 9.425 | 9.525 | 3,800 | +0.03(+0.26%) |
Mar 17, 2004 | 9.425 | 9.588 | 9.425 | 9.500 | 31,400 | -0.01(-0.11%) |
Mar 16, 2004 | 9.488 | 9.510 | 9.425 | 9.510 | 5,400 | -0.00(-0.03%) |
Mar 15, 2004 | 9.547 | 9.547 | 9.500 | 9.512 | 2,000 | -0.04(-0.37%) |
Mar 12, 2004 | 9.525 | 9.547 | 9.488 | 9.547 | 5,200 | +0.03(+0.34%) |
Mar 11, 2004 | 9.498 | 9.520 | 9.425 | 9.515 | 28,000 | +0.03(+0.29%) |
Mar 10, 2004 | 9.375 | 9.560 | 9.375 | 9.488 | 43,800 | -0.01(-0.16%) |
Mar 09, 2004 | 9.387 | 9.550 | 9.387 | 9.502 | 6,600 | +0.10(+1.09%) |
Mar 08, 2004 | 9.137 | 9.443 | 9.137 | 9.400 | 11,200 | +0.13(+1.40%) |
Mar 05, 2004 | 9.252 | 9.453 | 9.225 | 9.270 | 75,600 | +0.03(+0.35%) |
Mar 04, 2004 | 9.195 | 9.295 | 9.057 | 9.238 | 20,200 | +0.03(+0.30%) |
Mar 03, 2004 | 9.312 | 9.450 | 9.200 | 9.210 | 21,200 | -0.06(-0.65%) |
Mar 02, 2004 | 9.450 | 9.482 | 9.270 | 9.270 | 20,200 | -0.04(-0.46%) |
Mar 01, 2004 | 9.750 | 9.750 | 9.312 | 9.312 | 19,000 | -0.13(-1.35%) |
Feb 27, 2004 | 9.625 | 9.625 | 9.348 | 9.440 | 62,600 | +0.05(+0.59%) |
Feb 26, 2004 | 9.500 | 9.535 | 9.361 | 9.385 | 9,200 | -0.02(-0.16%) |
Feb 25, 2004 | 9.350 | 9.500 | 9.350 | 9.400 | 19,000 | +0.02(+0.24%) |
Feb 24, 2004 | 9.500 | 9.525 | 9.375 | 9.377 | 20,000 | -0.14(-1.45%) |
Feb 23, 2004 | 10.20 | 10.20 | 9.500 | 9.515 | 11,800 | -0.16(-1.68%) |
Feb 20, 2004 | 10.00 | 10.00 | 9.670 | 9.678 | 2,600 | -0.07(-0.74%) |
Feb 19, 2004 | 9.875 | 10.24 | 9.613 | 9.750 | 39,800 | -0.06(-0.64%) |
Feb 18, 2004 | 9.250 | 9.945 | 9.068 | 9.812 | 33,200 | +0.54(+5.79%) |
Feb 17, 2004 | 9.315 | 9.370 | 9.275 | 9.275 | 2,800 | -0.05(-0.54%) |
Feb 13, 2004 | 9.550 | 9.712 | 9.313 | 9.325 | 10,200 | -0.15(-1.58%) |
Feb 12, 2004 | 9.938 | 9.938 | 9.443 | 9.475 | 56,200 | -0.03(-0.26%) |
Feb 11, 2004 | 10.00 | 10.00 | 9.500 | 9.500 | 91,400 | -0.45(-4.52%) |
Feb 10, 2004 | 9.008 | 10.15 | 8.775 | 9.950 | 194,600 | +0.98(+10.87%) |
Feb 09, 2004 | 8.758 | 8.982 | 8.750 | 8.975 | 25,400 | +0.12(+1.41%) |
Feb 06, 2004 | 8.842 | 8.870 | 8.800 | 8.850 | 6,000 | -0.02(-0.22%) |
Feb 05, 2004 | 8.925 | 8.963 | 8.820 | 8.870 | 6,400 | -0.03(-0.34%) |
Feb 04, 2004 | 8.375 | 9.008 | 8.312 | 8.900 | 29,600 | +0.53(+6.27%) |
Feb 03, 2004 | 8.225 | 8.485 | 8.107 | 8.375 | 7,000 | +0.20(+2.45%) |
Feb 02, 2004 | 7.525 | 8.175 | 7.525 | 8.175 | 8,400 | +0.30(+3.81%) |
Jan 30, 2004 | 7.812 | 7.875 | 7.812 | 7.875 | 2,800 | +0.08(+1.06%) |
Jan 29, 2004 | 7.957 | 7.957 | 7.615 | 7.793 | 83,000 | -0.01(-0.10%) |
Jan 28, 2004 | 8.312 | 8.385 | 7.800 | 7.800 | 29,600 | -0.34(-4.15%) |
Jan 27, 2004 | 8.275 | 8.305 | 7.912 | 8.137 | 10,600 | -0.10(-1.15%) |
Jan 26, 2004 | 7.770 | 8.280 | 7.678 | 8.232 | 48,600 | +0.43(+5.54%) |
Jan 23, 2004 | 7.492 | 8.085 | 7.490 | 7.800 | 78,400 | +0.55(+7.59%) |
Jan 22, 2004 | 7.312 | 7.370 | 7.250 | 7.250 | 13,600 | -0.00(-0.03%) |
Jan 21, 2004 | 7.457 | 7.457 | 7.253 | 7.253 | 12,600 | -0.14(-1.89%) |
Jan 20, 2004 | 7.497 | 7.500 | 7.062 | 7.393 | 47,000 | -0.11(-1.43%) |
Jan 16, 2004 | 7.150 | 7.500 | 7.062 | 7.500 | 46,400 | +0.35(+4.93%) |
Jan 15, 2004 | 7.125 | 7.168 | 7.053 | 7.147 | 6,982 | +0.03(+0.35%) |
Jan 14, 2004 | 7.120 | 7.122 | 6.963 | 7.122 | 59,042 | +0.17(+2.37%) |
Jan 13, 2004 | 7.125 | 7.125 | 6.938 | 6.957 | 19,170 | -0.04(-0.61%) |
Jan 12, 2004 | 6.970 | 7.253 | 6.900 | 7.000 | 123,004 | +0.62(+9.80%) |
Jan 09, 2004 | 6.390 | 6.460 | 6.225 | 6.375 | 23,680 | -0.12(-1.92%) |
Jan 08, 2004 | 6.000 | 6.500 | 6.000 | 6.500 | 16,166 | +0.25(+4.00%) |
Jan 07, 2004 | 6.155 | 6.275 | 6.113 | 6.250 | 4,584 | +0.10(+1.63%) |
Jan 06, 2004 | 5.997 | 6.150 | 5.875 | 6.150 | 8,400 | +0.19(+3.14%) |
Jan 05, 2004 | 5.900 | 6.060 | 5.875 | 5.963 | 9,600 | +0.06(+1.06%) |