Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.400 | 8.890 | 8.120 | 8.290 | 34,200 | -0.32(-3.72%) |
Mar 30, 2004 | 8.500 | 9.000 | 8.500 | 8.610 | 21,200 | +0.02(+0.23%) |
Mar 29, 2004 | 8.830 | 8.980 | 8.550 | 8.590 | 30,000 | +0.03(+0.35%) |
Mar 26, 2004 | 8.600 | 9.200 | 8.340 | 8.560 | 79,300 | +0.28(+3.38%) |
Mar 25, 2004 | 8.100 | 8.790 | 7.470 | 8.280 | 65,800 | +0.56(+7.25%) |
Mar 24, 2004 | 7.760 | 7.790 | 7.550 | 7.720 | 26,500 | +0.22(+2.93%) |
Mar 23, 2004 | 7.700 | 7.850 | 7.340 | 7.500 | 42,100 | -0.30(-3.85%) |
Mar 22, 2004 | 8.160 | 8.160 | 7.640 | 7.800 | 51,100 | -0.12(-1.52%) |
Mar 19, 2004 | 7.530 | 8.380 | 7.160 | 7.920 | 36,000 | +0.25(+3.26%) |
Mar 18, 2004 | 7.990 | 7.990 | 7.560 | 7.670 | 31,200 | -0.28(-3.52%) |
Mar 17, 2004 | 7.120 | 7.950 | 7.120 | 7.950 | 61,600 | +0.61(+8.31%) |
Mar 16, 2004 | 6.885 | 7.420 | 6.750 | 7.340 | 58,600 | +0.54(+7.94%) |
Mar 15, 2004 | 7.160 | 7.160 | 6.480 | 6.800 | 90,600 | -0.22(-3.13%) |
Mar 12, 2004 | 7.000 | 7.280 | 6.750 | 7.020 | 86,700 | +0.01(+0.14%) |
Mar 11, 2004 | 7.080 | 7.190 | 6.900 | 7.010 | 166,200 | +0.01(+0.14%) |
Mar 10, 2004 | 7.510 | 7.615 | 6.850 | 7.000 | 534,000 | -0.60(-7.89%) |
Mar 09, 2004 | 8.130 | 8.130 | 7.350 | 7.600 | 91,000 | -0.57(-6.98%) |
Mar 08, 2004 | 8.010 | 8.280 | 7.894 | 8.170 | 39,600 | +0.15(+1.87%) |
Mar 05, 2004 | 8.160 | 8.620 | 7.820 | 8.020 | 91,600 | -0.28(-3.37%) |
Mar 04, 2004 | 8.400 | 8.530 | 8.300 | 8.300 | 48,800 | -0.11(-1.31%) |
Mar 03, 2004 | 8.450 | 8.600 | 8.300 | 8.410 | 56,700 | +0.03(+0.36%) |
Mar 02, 2004 | 8.710 | 8.780 | 8.330 | 8.380 | 96,100 | -0.35(-4.01%) |
Mar 01, 2004 | 9.370 | 9.428 | 8.300 | 8.730 | 144,000 | -0.57(-6.13%) |
Feb 27, 2004 | 9.250 | 9.794 | 8.980 | 9.300 | 89,700 | +0.20(+2.20%) |
Feb 26, 2004 | 9.000 | 9.100 | 8.960 | 9.100 | 55,300 | +0.17(+1.90%) |
Feb 25, 2004 | 8.750 | 9.200 | 8.750 | 8.930 | 44,200 | +0.02(+0.22%) |
Feb 24, 2004 | 9.100 | 9.250 | 8.800 | 8.910 | 93,900 | -0.20(-2.20%) |
Feb 23, 2004 | 9.400 | 9.810 | 9.100 | 9.110 | 53,100 | -0.42(-4.41%) |
Feb 20, 2004 | 10.01 | 10.01 | 9.500 | 9.530 | 26,500 | -0.40(-4.03%) |
Feb 19, 2004 | 9.540 | 10.00 | 9.540 | 9.930 | 44,100 | +0.31(+3.22%) |
Feb 18, 2004 | 9.345 | 9.750 | 9.270 | 9.620 | 32,600 | +0.29(+3.11%) |
Feb 17, 2004 | 9.600 | 9.670 | 9.100 | 9.330 | 30,100 | +0.06(+0.66%) |
Feb 13, 2004 | 9.740 | 9.760 | 9.150 | 9.269 | 55,300 | -0.30(-3.15%) |
Feb 12, 2004 | 9.560 | 9.750 | 9.250 | 9.570 | 42,500 | +0.13(+1.38%) |
Feb 11, 2004 | 9.210 | 9.480 | 9.100 | 9.440 | 65,300 | +0.19(+2.05%) |
Feb 10, 2004 | 9.100 | 9.250 | 9.090 | 9.250 | 41,100 | +0.17(+1.87%) |
Feb 09, 2004 | 9.620 | 9.620 | 9.080 | 9.080 | 79,200 | -0.28(-2.99%) |
Feb 06, 2004 | 10.12 | 10.12 | 9.060 | 9.360 | 180,200 | -0.64(-6.40%) |
Feb 05, 2004 | 8.800 | 10.25 | 8.760 | 10.00 | 310,300 | +0.99(+10.99%) |
Feb 04, 2004 | 9.820 | 10.02 | 8.910 | 9.010 | 91,700 | -0.99(-9.90%) |
Feb 03, 2004 | 10.20 | 10.20 | 9.820 | 10.00 | 21,000 | +0.00(+0.00%) |
Feb 02, 2004 | 10.40 | 10.50 | 9.860 | 10.00 | 46,600 | -0.15(-1.48%) |
Jan 30, 2004 | 10.50 | 10.62 | 10.07 | 10.15 | 25,400 | -0.39(-3.70%) |
Jan 29, 2004 | 10.70 | 10.70 | 9.800 | 10.54 | 83,600 | -0.08(-0.75%) |
Jan 28, 2004 | 11.60 | 11.60 | 10.62 | 10.62 | 116,200 | -0.82(-7.17%) |
Jan 27, 2004 | 10.16 | 11.87 | 10.16 | 11.44 | 285,300 | +1.30(+12.82%) |
Jan 26, 2004 | 10.06 | 10.24 | 9.950 | 10.14 | 59,900 | +0.07(+0.70%) |
Jan 23, 2004 | 10.15 | 10.15 | 9.750 | 10.07 | 34,200 | +0.07(+0.70%) |
Jan 22, 2004 | 9.960 | 10.45 | 9.750 | 10.00 | 48,100 | -0.25(-2.44%) |
Jan 21, 2004 | 10.49 | 10.49 | 9.370 | 10.25 | 71,900 | -0.02(-0.19%) |
Jan 20, 2004 | 10.00 | 10.47 | 9.110 | 10.27 | 95,600 | +0.33(+3.32%) |
Jan 16, 2004 | 9.900 | 9.940 | 9.590 | 9.940 | 66,300 | +0.35(+3.65%) |
Jan 15, 2004 | 8.900 | 9.990 | 8.730 | 9.590 | 132,773 | +0.73(+8.24%) |
Jan 14, 2004 | 8.950 | 9.080 | 8.860 | 8.860 | 62,835 | -0.22(-2.42%) |
Jan 13, 2004 | 9.000 | 9.080 | 8.850 | 9.080 | 27,350 | +0.10(+1.11%) |
Jan 12, 2004 | 8.800 | 9.250 | 8.800 | 8.980 | 48,911 | -0.06(-0.66%) |
Jan 09, 2004 | 8.910 | 9.260 | 8.800 | 9.040 | 95,554 | +0.09(+1.01%) |
Jan 08, 2004 | 9.010 | 9.250 | 8.930 | 8.950 | 92,858 | -0.08(-0.89%) |
Jan 07, 2004 | 9.320 | 9.320 | 8.840 | 9.030 | 89,062 | +0.00(+0.00%) |
Jan 06, 2004 | 9.450 | 9.450 | 8.660 | 9.030 | 78,700 | -0.27(-2.90%) |
Jan 05, 2004 | 9.400 | 9.790 | 8.900 | 9.300 | 56,100 | -0.06(-0.64%) |