Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.040 | 5.500 | 5.040 | 5.500 | 27,600 | +0.39(+7.63%) |
Mar 30, 2004 | 5.000 | 5.190 | 5.000 | 5.110 | 42,000 | +0.11(+2.20%) |
Mar 29, 2004 | 5.090 | 5.100 | 4.970 | 5.000 | 88,500 | -0.10(-1.96%) |
Mar 26, 2004 | 5.000 | 5.100 | 4.960 | 5.100 | 81,400 | +0.01(+0.20%) |
Mar 25, 2004 | 5.340 | 5.340 | 4.910 | 5.090 | 129,600 | -0.25(-4.68%) |
Mar 24, 2004 | 5.440 | 5.440 | 5.320 | 5.340 | 34,800 | +0.00(+0.00%) |
Mar 23, 2004 | 5.710 | 5.750 | 5.310 | 5.340 | 41,600 | -0.36(-6.32%) |
Mar 22, 2004 | 5.970 | 5.970 | 5.700 | 5.700 | 6,500 | -0.29(-4.84%) |
Mar 19, 2004 | 6.000 | 6.000 | 5.950 | 5.990 | 9,000 | -0.06(-0.99%) |
Mar 18, 2004 | 6.130 | 6.130 | 6.010 | 6.050 | 9,400 | +0.02(+0.33%) |
Mar 17, 2004 | 6.120 | 6.150 | 6.000 | 6.030 | 26,100 | -0.02(-0.33%) |
Mar 16, 2004 | 6.150 | 6.230 | 5.900 | 6.050 | 121,400 | -0.14(-2.26%) |
Mar 15, 2004 | 6.250 | 6.260 | 6.140 | 6.190 | 10,500 | +0.04(+0.65%) |
Mar 12, 2004 | 6.160 | 6.380 | 6.090 | 6.150 | 4,400 | +0.00(+0.00%) |
Mar 11, 2004 | 6.250 | 6.380 | 6.080 | 6.150 | 10,100 | -0.20(-3.15%) |
Mar 10, 2004 | 6.500 | 6.500 | 6.190 | 6.350 | 15,300 | -0.13(-2.01%) |
Mar 09, 2004 | 6.850 | 6.900 | 6.480 | 6.480 | 30,100 | -0.22(-3.28%) |
Mar 08, 2004 | 6.400 | 6.850 | 6.400 | 6.700 | 22,900 | +0.35(+5.51%) |
Mar 05, 2004 | 6.310 | 6.350 | 6.150 | 6.350 | 26,900 | +0.10(+1.60%) |
Mar 04, 2004 | 6.210 | 6.250 | 6.000 | 6.250 | 29,900 | -0.01(-0.16%) |
Mar 03, 2004 | 6.340 | 6.440 | 6.150 | 6.260 | 41,200 | -0.20(-3.10%) |
Mar 02, 2004 | 6.650 | 6.650 | 6.300 | 6.460 | 33,500 | -0.25(-3.73%) |
Mar 01, 2004 | 6.970 | 7.000 | 6.710 | 6.710 | 28,700 | -0.24(-3.45%) |
Feb 27, 2004 | 6.600 | 7.030 | 6.500 | 6.950 | 46,600 | +0.17(+2.51%) |
Feb 26, 2004 | 8.400 | 8.400 | 6.260 | 6.780 | 149,400 | -1.62(-19.29%) |
Feb 25, 2004 | 8.250 | 8.520 | 8.230 | 8.400 | 21,100 | +0.10(+1.20%) |
Feb 24, 2004 | 8.500 | 8.500 | 8.260 | 8.300 | 22,400 | -0.24(-2.81%) |
Feb 23, 2004 | 8.260 | 8.540 | 8.260 | 8.540 | 10,500 | +0.16(+1.91%) |
Feb 20, 2004 | 8.250 | 8.450 | 8.250 | 8.380 | 6,200 | +0.05(+0.60%) |
Feb 19, 2004 | 8.550 | 8.550 | 8.270 | 8.330 | 27,100 | -0.12(-1.42%) |
Feb 18, 2004 | 8.550 | 8.550 | 8.450 | 8.450 | 21,100 | +0.00(+0.00%) |
Feb 17, 2004 | 8.480 | 8.610 | 8.310 | 8.450 | 48,200 | +0.07(+0.84%) |
Feb 13, 2004 | 8.350 | 8.610 | 8.310 | 8.380 | 12,900 | +0.07(+0.84%) |
Feb 12, 2004 | 8.100 | 8.310 | 8.100 | 8.310 | 24,100 | +0.17(+2.09%) |
Feb 11, 2004 | 8.130 | 8.230 | 8.090 | 8.140 | 13,000 | +0.03(+0.37%) |
Feb 10, 2004 | 8.090 | 8.230 | 8.070 | 8.110 | 17,300 | +0.04(+0.50%) |
Feb 09, 2004 | 8.090 | 8.120 | 8.060 | 8.070 | 16,900 | +0.00(+0.00%) |
Feb 06, 2004 | 8.080 | 8.100 | 8.020 | 8.070 | 4,200 | +0.02(+0.25%) |
Feb 05, 2004 | 7.960 | 8.090 | 7.960 | 8.050 | 26,200 | +0.04(+0.50%) |
Feb 04, 2004 | 8.060 | 8.070 | 8.010 | 8.010 | 8,500 | -0.08(-0.99%) |
Feb 03, 2004 | 8.100 | 8.100 | 7.990 | 8.090 | 15,600 | +0.02(+0.25%) |
Feb 02, 2004 | 8.100 | 8.100 | 7.980 | 8.070 | 17,200 | +0.03(+0.37%) |
Jan 30, 2004 | 7.990 | 8.080 | 7.940 | 8.040 | 27,400 | +0.06(+0.75%) |
Jan 29, 2004 | 7.980 | 8.020 | 7.900 | 7.980 | 16,800 | -0.03(-0.37%) |
Jan 28, 2004 | 8.050 | 8.090 | 7.930 | 8.010 | 11,600 | +0.01(+0.12%) |
Jan 27, 2004 | 8.090 | 8.100 | 7.960 | 8.000 | 28,000 | -0.06(-0.74%) |
Jan 26, 2004 | 8.170 | 8.170 | 7.970 | 8.060 | 41,800 | +0.04(+0.50%) |
Jan 23, 2004 | 8.100 | 8.200 | 8.000 | 8.020 | 37,700 | -0.08(-0.99%) |
Jan 22, 2004 | 7.900 | 8.180 | 7.900 | 8.100 | 38,100 | +0.30(+3.85%) |
Jan 21, 2004 | 7.340 | 7.850 | 7.230 | 7.800 | 21,000 | +0.46(+6.27%) |
Jan 20, 2004 | 7.130 | 7.340 | 7.010 | 7.340 | 28,800 | +0.39(+5.61%) |
Jan 16, 2004 | 7.130 | 7.140 | 6.950 | 6.950 | 18,500 | -0.05(-0.71%) |
Jan 15, 2004 | 7.090 | 7.200 | 7.000 | 7.000 | 29,400 | -0.05(-0.71%) |
Jan 14, 2004 | 7.070 | 7.250 | 7.050 | 7.050 | 26,900 | +0.04(+0.57%) |
Jan 13, 2004 | 7.100 | 7.100 | 7.000 | 7.010 | 14,500 | -0.06(-0.85%) |
Jan 12, 2004 | 7.100 | 7.190 | 7.020 | 7.070 | 17,800 | +0.06(+0.86%) |
Jan 09, 2004 | 7.100 | 7.100 | 7.100 | 7.010 | 30,200 | +0.01(+0.14%) |
Jan 08, 2004 | 7.220 | 7.240 | 6.980 | 7.000 | 38,100 | +0.00(+0.00%) |
Jan 07, 2004 | 7.000 | 7.290 | 6.990 | 7.000 | 82,800 | +0.03(+0.43%) |
Jan 06, 2004 | 6.990 | 7.250 | 6.900 | 6.970 | 40,600 | +0.06(+0.87%) |
Jan 05, 2004 | 6.940 | 7.500 | 6.720 | 6.910 | 78,200 | +0.22(+3.29%) |