Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.990 | 6.100 | 5.750 | 5.950 | 102,700 | -0.01(-0.17%) |
Mar 30, 2004 | 5.650 | 6.000 | 5.650 | 5.960 | 60,100 | +0.16(+2.76%) |
Mar 29, 2004 | 5.530 | 5.820 | 5.520 | 5.800 | 99,300 | +0.30(+5.45%) |
Mar 26, 2004 | 5.650 | 5.770 | 5.440 | 5.500 | 131,900 | -0.31(-5.34%) |
Mar 25, 2004 | 5.500 | 5.850 | 5.500 | 5.810 | 88,900 | +0.28(+5.06%) |
Mar 24, 2004 | 5.460 | 5.540 | 5.300 | 5.530 | 298,200 | -0.01(-0.18%) |
Mar 23, 2004 | 5.510 | 5.730 | 5.410 | 5.540 | 81,700 | -0.01(-0.18%) |
Mar 22, 2004 | 5.780 | 5.850 | 5.500 | 5.550 | 146,600 | -0.17(-2.97%) |
Mar 19, 2004 | 5.550 | 5.940 | 5.510 | 5.720 | 543,200 | +0.17(+3.06%) |
Mar 18, 2004 | 5.280 | 5.590 | 5.250 | 5.550 | 749,400 | +0.28(+5.31%) |
Mar 17, 2004 | 6.000 | 6.000 | 5.220 | 5.270 | 2,010,200 | -0.67(-11.28%) |
Mar 16, 2004 | 6.440 | 6.490 | 5.900 | 5.940 | 352,100 | -0.36(-5.71%) |
Mar 15, 2004 | 6.590 | 6.590 | 6.220 | 6.300 | 100,300 | -0.27(-4.11%) |
Mar 12, 2004 | 6.410 | 6.620 | 6.390 | 6.570 | 103,100 | +0.07(+1.08%) |
Mar 11, 2004 | 6.400 | 6.940 | 6.370 | 6.500 | 80,300 | +0.10(+1.56%) |
Mar 10, 2004 | 6.695 | 6.860 | 6.370 | 6.400 | 97,800 | -0.20(-3.03%) |
Mar 09, 2004 | 6.890 | 6.990 | 6.600 | 6.600 | 232,700 | -0.31(-4.49%) |
Mar 08, 2004 | 7.090 | 7.090 | 6.910 | 6.910 | 149,600 | -0.11(-1.57%) |
Mar 05, 2004 | 6.850 | 7.220 | 6.830 | 7.020 | 102,800 | +0.14(+2.03%) |
Mar 04, 2004 | 6.940 | 7.000 | 6.720 | 6.880 | 93,100 | -0.10(-1.43%) |
Mar 03, 2004 | 6.950 | 7.090 | 6.871 | 6.980 | 99,400 | +0.03(+0.43%) |
Mar 02, 2004 | 7.000 | 7.220 | 6.920 | 6.950 | 196,200 | -0.12(-1.73%) |
Mar 01, 2004 | 7.110 | 7.300 | 6.900 | 7.072 | 371,400 | -0.06(-0.81%) |
Feb 27, 2004 | 6.870 | 7.251 | 6.870 | 7.130 | 148,600 | +0.03(+0.42%) |
Feb 26, 2004 | 6.960 | 7.100 | 6.780 | 7.100 | 491,500 | +0.03(+0.42%) |
Feb 25, 2004 | 6.960 | 7.270 | 6.690 | 7.070 | 692,300 | -0.03(-0.42%) |
Feb 24, 2004 | 6.700 | 7.140 | 5.900 | 7.100 | 2,723,300 | -0.53(-6.95%) |
Feb 23, 2004 | 7.550 | 7.990 | 7.450 | 7.630 | 324,300 | -0.32(-4.03%) |
Feb 20, 2004 | 8.060 | 8.090 | 7.580 | 7.950 | 290,400 | -0.20(-2.45%) |
Feb 19, 2004 | 8.310 | 8.310 | 7.820 | 8.150 | 57,700 | -0.10(-1.21%) |
Feb 18, 2004 | 8.580 | 8.580 | 8.250 | 8.250 | 41,400 | -0.25(-2.94%) |
Feb 17, 2004 | 8.530 | 8.610 | 8.460 | 8.500 | 181,600 | -0.01(-0.12%) |
Feb 13, 2004 | 8.410 | 8.530 | 8.160 | 8.510 | 102,300 | +0.07(+0.83%) |
Feb 12, 2004 | 8.520 | 8.520 | 8.250 | 8.440 | 72,800 | +0.04(+0.48%) |
Feb 11, 2004 | 8.455 | 8.620 | 8.250 | 8.400 | 179,900 | -0.10(-1.18%) |
Feb 10, 2004 | 8.450 | 8.580 | 8.260 | 8.500 | 77,200 | +0.18(+2.16%) |
Feb 09, 2004 | 8.190 | 8.620 | 8.190 | 8.320 | 35,100 | +0.11(+1.34%) |
Feb 06, 2004 | 8.300 | 8.560 | 8.100 | 8.210 | 58,500 | -0.14(-1.68%) |
Feb 05, 2004 | 8.230 | 8.490 | 7.840 | 8.350 | 152,700 | +0.34(+4.24%) |
Feb 04, 2004 | 8.480 | 8.490 | 7.990 | 8.010 | 76,600 | -0.54(-6.32%) |
Feb 03, 2004 | 8.450 | 8.710 | 8.310 | 8.550 | 206,600 | +0.03(+0.35%) |
Feb 02, 2004 | 8.600 | 8.800 | 8.420 | 8.520 | 355,900 | -0.19(-2.18%) |
Jan 30, 2004 | 8.580 | 8.790 | 8.580 | 8.710 | 61,400 | -0.06(-0.68%) |
Jan 29, 2004 | 8.670 | 8.770 | 8.530 | 8.770 | 186,700 | +0.06(+0.70%) |
Jan 28, 2004 | 8.710 | 8.800 | 8.650 | 8.709 | 50,600 | +0.01(+0.10%) |
Jan 27, 2004 | 8.700 | 8.900 | 8.490 | 8.700 | 310,300 | +0.00(+0.00%) |
Jan 26, 2004 | 9.150 | 9.440 | 8.690 | 8.700 | 159,500 | -0.74(-7.84%) |
Jan 23, 2004 | 9.020 | 9.440 | 9.010 | 9.440 | 141,700 | +0.32(+3.51%) |
Jan 22, 2004 | 9.690 | 9.770 | 9.020 | 9.120 | 260,300 | -0.55(-5.69%) |
Jan 21, 2004 | 9.950 | 10.07 | 9.610 | 9.670 | 175,200 | -0.24(-2.42%) |
Jan 20, 2004 | 9.700 | 9.920 | 9.400 | 9.910 | 79,700 | +0.19(+1.95%) |
Jan 16, 2004 | 9.600 | 9.830 | 9.470 | 9.720 | 129,000 | +0.13(+1.36%) |
Jan 15, 2004 | 9.710 | 9.710 | 9.230 | 9.590 | 157,957 | -0.13(-1.34%) |
Jan 14, 2004 | 9.120 | 9.850 | 9.070 | 9.720 | 420,696 | +0.66(+7.28%) |
Jan 13, 2004 | 8.820 | 9.080 | 8.820 | 9.060 | 213,181 | +0.00(+0.00%) |
Jan 12, 2004 | 9.130 | 9.180 | 8.840 | 9.060 | 306,153 | -0.01(-0.11%) |
Jan 09, 2004 | 8.900 | 9.220 | 8.790 | 9.070 | 456,267 | -0.01(-0.11%) |
Jan 08, 2004 | 9.010 | 9.080 | 8.730 | 9.080 | 220,185 | +0.18(+2.02%) |
Jan 07, 2004 | 8.940 | 9.100 | 8.850 | 8.900 | 1,284,013 | +0.00(+0.00%) |
Jan 06, 2004 | 8.350 | 8.960 | 8.340 | 8.900 | 566,200 | +0.55(+6.59%) |
Jan 05, 2004 | 8.370 | 8.540 | 8.100 | 8.350 | 217,700 | +0.05(+0.60%) |