Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.950 | 9.290 | 7.900 | 8.970 | 1,701,200 | +1.60(+21.71%) |
Mar 30, 2004 | 7.270 | 7.470 | 7.240 | 7.370 | 110,000 | +0.02(+0.27%) |
Mar 29, 2004 | 7.600 | 7.620 | 7.230 | 7.350 | 100,800 | +0.08(+1.10%) |
Mar 26, 2004 | 7.300 | 7.550 | 7.250 | 7.270 | 36,000 | -0.04(-0.55%) |
Mar 25, 2004 | 7.250 | 7.450 | 7.250 | 7.310 | 62,100 | +0.04(+0.55%) |
Mar 24, 2004 | 7.550 | 7.620 | 7.260 | 7.270 | 131,400 | -0.26(-3.45%) |
Mar 23, 2004 | 7.465 | 7.630 | 7.260 | 7.530 | 117,300 | +0.15(+2.03%) |
Mar 22, 2004 | 7.500 | 7.630 | 7.280 | 7.380 | 104,900 | -0.13(-1.73%) |
Mar 19, 2004 | 7.600 | 7.660 | 7.470 | 7.510 | 75,300 | -0.05(-0.66%) |
Mar 18, 2004 | 7.765 | 7.790 | 7.500 | 7.560 | 118,100 | -0.24(-3.08%) |
Mar 17, 2004 | 7.640 | 7.830 | 7.640 | 7.800 | 133,400 | +0.16(+2.09%) |
Mar 16, 2004 | 7.830 | 7.990 | 7.500 | 7.640 | 70,700 | -0.18(-2.30%) |
Mar 15, 2004 | 7.800 | 8.090 | 7.790 | 7.820 | 132,100 | -0.17(-2.13%) |
Mar 12, 2004 | 7.630 | 8.000 | 7.600 | 7.990 | 112,300 | +0.34(+4.44%) |
Mar 11, 2004 | 7.700 | 7.790 | 7.550 | 7.650 | 173,800 | -0.04(-0.52%) |
Mar 10, 2004 | 7.650 | 7.770 | 7.560 | 7.690 | 150,800 | -0.05(-0.65%) |
Mar 09, 2004 | 7.480 | 7.910 | 7.450 | 7.740 | 217,900 | +0.23(+3.06%) |
Mar 08, 2004 | 7.860 | 8.040 | 7.500 | 7.510 | 156,900 | -0.44(-5.53%) |
Mar 05, 2004 | 8.060 | 8.060 | 7.470 | 7.950 | 315,400 | -0.09(-1.12%) |
Mar 04, 2004 | 7.700 | 8.080 | 7.600 | 8.040 | 265,200 | +0.14(+1.77%) |
Mar 03, 2004 | 7.930 | 8.020 | 7.650 | 7.900 | 196,800 | -0.10(-1.25%) |
Mar 02, 2004 | 8.030 | 8.150 | 7.850 | 8.000 | 86,700 | -0.03(-0.37%) |
Mar 01, 2004 | 7.920 | 8.146 | 7.910 | 8.030 | 57,300 | +0.17(+2.16%) |
Feb 27, 2004 | 7.740 | 7.970 | 7.700 | 7.860 | 49,200 | +0.16(+2.08%) |
Feb 26, 2004 | 7.580 | 7.750 | 7.580 | 7.700 | 29,600 | +0.17(+2.26%) |
Feb 25, 2004 | 7.420 | 7.670 | 7.420 | 7.530 | 87,300 | +0.09(+1.21%) |
Feb 24, 2004 | 7.700 | 7.700 | 7.440 | 7.440 | 51,600 | -0.06(-0.80%) |
Feb 23, 2004 | 7.600 | 7.700 | 7.500 | 7.500 | 138,400 | -0.10(-1.32%) |
Feb 20, 2004 | 7.800 | 7.900 | 7.600 | 7.600 | 90,400 | -0.29(-3.68%) |
Feb 19, 2004 | 8.130 | 8.240 | 7.890 | 7.890 | 77,600 | -0.30(-3.66%) |
Feb 18, 2004 | 7.940 | 8.220 | 7.890 | 8.190 | 69,500 | +0.19(+2.37%) |
Feb 17, 2004 | 8.070 | 8.250 | 7.970 | 8.000 | 116,100 | -0.14(-1.72%) |
Feb 13, 2004 | 8.240 | 8.380 | 8.003 | 8.140 | 126,800 | -0.12(-1.45%) |
Feb 12, 2004 | 8.170 | 8.340 | 7.990 | 8.260 | 160,500 | +0.20(+2.48%) |
Feb 11, 2004 | 7.750 | 8.110 | 7.740 | 8.060 | 121,900 | +0.22(+2.81%) |
Feb 10, 2004 | 7.780 | 8.050 | 7.780 | 7.840 | 120,400 | +0.06(+0.77%) |
Feb 09, 2004 | 8.040 | 8.100 | 7.780 | 7.780 | 93,700 | -0.27(-3.35%) |
Feb 06, 2004 | 7.890 | 8.110 | 7.750 | 8.050 | 183,000 | +0.28(+3.60%) |
Feb 05, 2004 | 7.550 | 8.400 | 7.500 | 7.770 | 201,300 | +0.10(+1.30%) |
Feb 04, 2004 | 7.850 | 8.250 | 7.630 | 7.670 | 418,900 | -0.75(-8.91%) |
Feb 03, 2004 | 8.770 | 8.770 | 8.400 | 8.420 | 174,200 | -0.29(-3.33%) |
Feb 02, 2004 | 8.660 | 8.960 | 8.590 | 8.710 | 247,800 | -0.08(-0.91%) |
Jan 30, 2004 | 8.390 | 8.900 | 8.350 | 8.790 | 125,900 | +0.29(+3.41%) |
Jan 29, 2004 | 8.800 | 8.850 | 8.180 | 8.500 | 198,100 | -0.20(-2.30%) |
Jan 28, 2004 | 9.050 | 9.090 | 8.560 | 8.700 | 197,700 | -0.22(-2.47%) |
Jan 27, 2004 | 9.170 | 9.200 | 8.900 | 8.920 | 77,200 | -0.26(-2.83%) |
Jan 26, 2004 | 9.150 | 9.207 | 8.960 | 9.180 | 162,600 | +0.15(+1.66%) |
Jan 23, 2004 | 9.020 | 9.190 | 8.910 | 9.030 | 147,300 | +0.12(+1.35%) |
Jan 22, 2004 | 8.880 | 9.180 | 8.840 | 8.910 | 170,300 | +0.07(+0.79%) |
Jan 21, 2004 | 8.680 | 9.160 | 8.600 | 8.840 | 452,100 | -0.29(-3.18%) |
Jan 20, 2004 | 9.350 | 9.430 | 9.100 | 9.130 | 293,000 | -0.31(-3.28%) |
Jan 16, 2004 | 9.190 | 9.460 | 9.110 | 9.440 | 205,100 | +0.27(+2.94%) |
Jan 15, 2004 | 9.380 | 9.500 | 9.020 | 9.170 | 286,570 | -0.25(-2.65%) |
Jan 14, 2004 | 9.400 | 9.500 | 9.300 | 9.420 | 219,793 | +0.09(+0.96%) |
Jan 13, 2004 | 8.920 | 9.400 | 8.870 | 9.330 | 336,042 | +0.33(+3.67%) |
Jan 12, 2004 | 8.730 | 9.170 | 8.700 | 9.000 | 343,767 | +0.12(+1.35%) |
Jan 09, 2004 | 9.020 | 9.160 | 8.760 | 8.880 | 822,203 | -0.04(-0.45%) |
Jan 08, 2004 | 9.180 | 9.370 | 8.600 | 8.920 | 1,231,122 | -0.23(-2.51%) |
Jan 07, 2004 | 9.330 | 9.800 | 9.060 | 9.150 | 1,430,010 | -0.07(-0.76%) |
Jan 06, 2004 | 11.20 | 11.21 | 8.850 | 9.220 | 2,533,200 | -1.96(-17.53%) |
Jan 05, 2004 | 11.07 | 11.26 | 10.98 | 11.18 | 173,700 | +0.06(+0.54%) |