Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.540 | 8.610 | 8.300 | 8.310 | 754,800 | -0.15(-1.77%) |
Mar 30, 2004 | 8.350 | 8.610 | 8.230 | 8.460 | 1,151,200 | +0.23(+2.79%) |
Mar 29, 2004 | 7.990 | 8.350 | 7.980 | 8.230 | 487,800 | +0.30(+3.78%) |
Mar 26, 2004 | 7.980 | 8.130 | 7.760 | 7.930 | 320,200 | -0.07(-0.88%) |
Mar 25, 2004 | 7.610 | 8.080 | 7.600 | 8.000 | 1,874,900 | +0.39(+5.12%) |
Mar 24, 2004 | 7.740 | 7.890 | 7.610 | 7.610 | 407,200 | -0.25(-3.18%) |
Mar 23, 2004 | 8.010 | 8.350 | 7.750 | 7.860 | 403,600 | -0.18(-2.24%) |
Mar 22, 2004 | 8.340 | 8.400 | 7.930 | 8.040 | 901,800 | -0.33(-3.94%) |
Mar 19, 2004 | 8.480 | 8.620 | 8.350 | 8.370 | 786,800 | -0.08(-0.95%) |
Mar 18, 2004 | 8.500 | 8.540 | 8.200 | 8.450 | 716,200 | -0.09(-1.05%) |
Mar 17, 2004 | 7.860 | 8.630 | 7.250 | 8.540 | 2,037,500 | +0.81(+10.48%) |
Mar 16, 2004 | 7.890 | 8.350 | 7.580 | 7.730 | 591,100 | -0.12(-1.53%) |
Mar 15, 2004 | 8.780 | 8.860 | 7.840 | 7.850 | 503,700 | -0.84(-9.67%) |
Mar 12, 2004 | 8.300 | 8.980 | 8.230 | 8.690 | 709,400 | +0.44(+5.33%) |
Mar 11, 2004 | 8.470 | 8.570 | 8.150 | 8.250 | 661,800 | -0.17(-2.02%) |
Mar 10, 2004 | 8.660 | 9.100 | 8.350 | 8.420 | 1,098,900 | -0.26(-3.00%) |
Mar 09, 2004 | 9.040 | 9.170 | 8.500 | 8.680 | 625,900 | -0.33(-3.66%) |
Mar 08, 2004 | 9.490 | 9.680 | 8.970 | 9.010 | 645,100 | -0.45(-4.76%) |
Mar 05, 2004 | 9.290 | 9.550 | 9.099 | 9.460 | 889,200 | +0.11(+1.18%) |
Mar 04, 2004 | 8.980 | 9.390 | 8.900 | 9.350 | 820,100 | +0.32(+3.54%) |
Mar 03, 2004 | 8.820 | 9.100 | 8.700 | 9.030 | 1,998,600 | +0.32(+3.67%) |
Mar 02, 2004 | 8.720 | 8.990 | 8.500 | 8.710 | 486,000 | -0.02(-0.23%) |
Mar 01, 2004 | 8.700 | 8.750 | 8.490 | 8.730 | 550,500 | +0.09(+1.04%) |
Feb 27, 2004 | 8.440 | 8.640 | 8.320 | 8.640 | 1,016,100 | +0.28(+3.35%) |
Feb 26, 2004 | 8.180 | 8.400 | 7.950 | 8.360 | 896,800 | +0.08(+0.97%) |
Feb 25, 2004 | 8.060 | 8.320 | 8.020 | 8.280 | 562,400 | +0.12(+1.47%) |
Feb 24, 2004 | 7.920 | 8.280 | 7.800 | 8.160 | 1,378,700 | +0.18(+2.26%) |
Feb 23, 2004 | 8.250 | 8.400 | 7.850 | 7.980 | 2,020,300 | -0.28(-3.39%) |
Feb 20, 2004 | 8.240 | 8.410 | 8.100 | 8.260 | 1,018,400 | -0.11(-1.31%) |
Feb 19, 2004 | 8.450 | 8.520 | 8.230 | 8.370 | 1,683,800 | +0.03(+0.36%) |
Feb 18, 2004 | 8.370 | 8.500 | 8.280 | 8.340 | 3,790,600 | -0.01(-0.12%) |
Feb 17, 2004 | 8.230 | 8.470 | 8.230 | 8.350 | 3,599,500 | +0.16(+1.95%) |
Feb 13, 2004 | 8.490 | 8.550 | 8.100 | 8.190 | 5,872,100 | -0.12(-1.44%) |
Feb 12, 2004 | 8.580 | 8.600 | 8.000 | 8.310 | 4,546,300 | -0.90(-9.77%) |
Feb 11, 2004 | 9.420 | 9.700 | 9.050 | 9.210 | 1,155,500 | -0.19(-2.02%) |
Feb 10, 2004 | 9.100 | 9.410 | 8.910 | 9.400 | 715,200 | +0.31(+3.41%) |
Feb 09, 2004 | 9.150 | 9.250 | 8.550 | 9.090 | 1,456,300 | +0.22(+2.48%) |
Feb 06, 2004 | 8.800 | 8.960 | 8.590 | 8.870 | 756,000 | +0.15(+1.72%) |
Feb 05, 2004 | 8.760 | 9.200 | 8.720 | 8.720 | 701,300 | -0.02(-0.23%) |
Feb 04, 2004 | 9.500 | 9.500 | 8.550 | 8.740 | 1,110,700 | -0.68(-7.22%) |
Feb 03, 2004 | 9.130 | 10.24 | 9.100 | 9.420 | 1,605,100 | -0.29(-2.99%) |
Feb 02, 2004 | 9.930 | 10.24 | 9.600 | 9.710 | 1,758,100 | +0.79(+8.86%) |
Jan 30, 2004 | 8.680 | 9.140 | 8.620 | 8.920 | 496,200 | +0.24(+2.76%) |
Jan 29, 2004 | 8.880 | 9.370 | 8.200 | 8.680 | 1,198,600 | -0.22(-2.47%) |
Jan 28, 2004 | 9.410 | 9.550 | 8.770 | 8.900 | 369,200 | -0.51(-5.42%) |
Jan 27, 2004 | 9.800 | 9.910 | 9.290 | 9.410 | 559,700 | -0.49(-4.95%) |
Jan 26, 2004 | 9.130 | 9.990 | 9.130 | 9.900 | 818,600 | +0.55(+5.88%) |
Jan 23, 2004 | 8.830 | 9.350 | 8.830 | 9.350 | 528,800 | +0.58(+6.61%) |
Jan 22, 2004 | 9.300 | 9.530 | 8.770 | 8.770 | 464,200 | -0.69(-7.29%) |
Jan 21, 2004 | 9.460 | 9.640 | 9.000 | 9.460 | 429,000 | -0.02(-0.21%) |
Jan 20, 2004 | 9.460 | 9.530 | 9.020 | 9.480 | 567,800 | +0.09(+0.96%) |
Jan 16, 2004 | 8.930 | 9.440 | 8.900 | 9.390 | 645,500 | +0.50(+5.62%) |
Jan 15, 2004 | 9.540 | 9.690 | 8.630 | 8.890 | 957,468 | -0.47(-5.02%) |
Jan 14, 2004 | 8.680 | 9.410 | 8.540 | 9.360 | 1,086,749 | +0.77(+8.96%) |
Jan 13, 2004 | 8.510 | 8.650 | 8.120 | 8.590 | 828,496 | +0.10(+1.18%) |
Jan 12, 2004 | 8.600 | 8.850 | 8.390 | 8.490 | 1,029,415 | -0.09(-1.05%) |
Jan 09, 2004 | 8.200 | 8.750 | 7.910 | 8.580 | 1,226,197 | +0.41(+5.02%) |
Jan 08, 2004 | 7.710 | 8.210 | 7.650 | 8.170 | 948,189 | +0.57(+7.50%) |
Jan 07, 2004 | 7.370 | 7.700 | 7.199 | 7.600 | 610,854 | +0.25(+3.40%) |
Jan 06, 2004 | 7.110 | 7.610 | 7.110 | 7.350 | 658,200 | +0.07(+0.96%) |
Jan 05, 2004 | 6.860 | 7.350 | 6.860 | 7.280 | 639,100 | +0.46(+6.74%) |