Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.500 | 6.589 | 6.240 | 6.540 | 8,100 | +0.27(+4.31%) |
Mar 30, 2004 | 6.090 | 6.620 | 5.900 | 6.270 | 23,000 | +0.14(+2.28%) |
Mar 29, 2004 | 5.910 | 6.139 | 5.910 | 6.130 | 6,800 | +0.01(+0.16%) |
Mar 26, 2004 | 5.770 | 6.120 | 5.720 | 6.120 | 3,900 | +0.23(+3.90%) |
Mar 25, 2004 | 5.880 | 5.900 | 5.730 | 5.890 | 21,400 | +0.14(+2.43%) |
Mar 24, 2004 | 5.760 | 5.830 | 5.680 | 5.750 | 7,800 | -0.10(-1.73%) |
Mar 23, 2004 | 5.890 | 5.900 | 5.810 | 5.851 | 8,600 | -0.08(-1.33%) |
Mar 22, 2004 | 5.890 | 6.030 | 5.740 | 5.930 | 3,800 | -0.17(-2.79%) |
Mar 19, 2004 | 6.000 | 6.100 | 5.980 | 6.100 | 2,600 | +0.07(+1.16%) |
Mar 18, 2004 | 6.030 | 6.050 | 5.950 | 6.030 | 4,400 | -0.02(-0.33%) |
Mar 17, 2004 | 5.900 | 6.310 | 5.900 | 6.050 | 16,300 | +0.00(+0.00%) |
Mar 16, 2004 | 5.880 | 6.269 | 5.880 | 6.050 | 5,600 | +0.17(+2.89%) |
Mar 15, 2004 | 7.000 | 7.000 | 5.681 | 5.880 | 12,400 | -0.22(-3.61%) |
Mar 12, 2004 | 6.550 | 6.600 | 6.050 | 6.100 | 8,100 | +0.05(+0.83%) |
Mar 11, 2004 | 6.760 | 6.760 | 6.000 | 6.050 | 50,400 | -0.71(-10.50%) |
Mar 10, 2004 | 6.880 | 6.990 | 6.760 | 6.760 | 5,800 | -0.24(-3.43%) |
Mar 09, 2004 | 6.990 | 7.140 | 6.781 | 7.000 | 8,500 | -0.15(-2.08%) |
Mar 08, 2004 | 7.240 | 7.240 | 6.690 | 7.149 | 9,100 | -0.03(-0.43%) |
Mar 05, 2004 | 7.000 | 7.180 | 6.650 | 7.180 | 21,200 | +0.02(+0.28%) |
Mar 04, 2004 | 7.250 | 7.250 | 6.830 | 7.160 | 9,500 | +0.03(+0.42%) |
Mar 03, 2004 | 7.060 | 7.130 | 7.030 | 7.130 | 3,500 | +0.03(+0.42%) |
Mar 02, 2004 | 7.110 | 7.210 | 7.100 | 7.100 | 3,600 | +0.07(+1.00%) |
Mar 01, 2004 | 7.490 | 7.490 | 7.010 | 7.030 | 4,600 | +0.04(+0.57%) |
Feb 27, 2004 | 6.700 | 6.990 | 6.700 | 6.990 | 9,500 | +0.11(+1.60%) |
Feb 26, 2004 | 6.460 | 6.970 | 6.460 | 6.880 | 5,700 | +0.14(+2.08%) |
Feb 25, 2004 | 6.510 | 6.820 | 6.480 | 6.740 | 10,700 | +0.11(+1.66%) |
Feb 24, 2004 | 6.880 | 6.900 | 6.500 | 6.630 | 20,600 | -0.32(-4.60%) |
Feb 23, 2004 | 7.100 | 7.100 | 6.930 | 6.950 | 14,800 | -0.07(-0.98%) |
Feb 20, 2004 | 7.435 | 7.435 | 6.720 | 7.019 | 57,900 | -0.33(-4.50%) |
Feb 19, 2004 | 8.250 | 8.250 | 7.260 | 7.350 | 33,600 | -0.82(-10.04%) |
Feb 18, 2004 | 8.200 | 8.300 | 8.070 | 8.170 | 22,800 | -0.21(-2.51%) |
Feb 17, 2004 | 8.920 | 8.920 | 8.080 | 8.380 | 38,300 | -0.34(-3.90%) |
Feb 13, 2004 | 8.500 | 8.920 | 8.460 | 8.720 | 41,400 | +0.25(+2.95%) |
Feb 12, 2004 | 8.280 | 8.600 | 8.250 | 8.470 | 9,600 | +0.13(+1.56%) |
Feb 11, 2004 | 8.390 | 8.590 | 8.200 | 8.340 | 30,800 | -0.11(-1.30%) |
Feb 10, 2004 | 8.480 | 8.480 | 8.240 | 8.450 | 4,300 | -0.14(-1.63%) |
Feb 09, 2004 | 8.020 | 8.590 | 8.020 | 8.590 | 11,500 | +0.39(+4.76%) |
Feb 06, 2004 | 7.990 | 8.200 | 7.979 | 8.200 | 9,400 | +0.31(+3.93%) |
Feb 05, 2004 | 7.840 | 7.970 | 7.770 | 7.890 | 8,200 | +0.07(+0.90%) |
Feb 04, 2004 | 8.210 | 8.300 | 7.720 | 7.820 | 34,000 | -0.48(-5.78%) |
Feb 03, 2004 | 8.510 | 8.510 | 8.250 | 8.300 | 7,200 | +0.04(+0.48%) |
Feb 02, 2004 | 8.340 | 8.420 | 8.260 | 8.260 | 11,000 | -0.12(-1.43%) |
Jan 30, 2004 | 8.310 | 8.620 | 8.250 | 8.380 | 8,200 | -0.11(-1.30%) |
Jan 29, 2004 | 8.770 | 8.770 | 8.250 | 8.490 | 17,700 | -0.11(-1.28%) |
Jan 28, 2004 | 8.370 | 8.740 | 8.370 | 8.600 | 37,700 | +0.26(+3.12%) |
Jan 27, 2004 | 8.250 | 8.370 | 8.250 | 8.340 | 21,100 | +0.05(+0.60%) |
Jan 26, 2004 | 8.260 | 8.450 | 8.210 | 8.290 | 8,500 | +0.03(+0.36%) |
Jan 23, 2004 | 8.230 | 8.480 | 8.210 | 8.260 | 5,000 | +0.01(+0.12%) |
Jan 22, 2004 | 9.000 | 9.000 | 8.220 | 8.250 | 27,800 | -0.25(-2.94%) |
Jan 21, 2004 | 8.630 | 8.630 | 8.350 | 8.500 | 8,600 | +0.08(+0.95%) |
Jan 20, 2004 | 8.950 | 8.950 | 8.260 | 8.420 | 31,400 | -0.24(-2.77%) |
Jan 16, 2004 | 8.670 | 8.750 | 8.370 | 8.660 | 28,300 | -0.05(-0.57%) |
Jan 15, 2004 | 8.990 | 8.990 | 8.700 | 8.710 | 6,900 | +0.01(+0.11%) |
Jan 14, 2004 | 8.740 | 8.889 | 8.650 | 8.700 | 27,326 | -0.07(-0.81%) |
Jan 13, 2004 | 9.000 | 9.430 | 8.650 | 8.771 | 70,193 | -0.44(-4.76%) |
Jan 12, 2004 | 9.410 | 9.410 | 9.010 | 9.209 | 28,867 | +0.01(+0.10%) |
Jan 09, 2004 | 9.000 | 9.650 | 8.990 | 9.200 | 197,017 | +0.20(+2.22%) |
Jan 08, 2004 | 8.851 | 9.130 | 8.840 | 9.000 | 18,152 | +0.10(+1.12%) |
Jan 07, 2004 | 8.999 | 9.090 | 8.790 | 8.900 | 26,045 | -0.05(-0.56%) |
Jan 06, 2004 | 9.150 | 9.150 | 8.750 | 8.950 | 52,100 | -0.05(-0.56%) |
Jan 05, 2004 | 8.000 | 9.270 | 8.000 | 9.000 | 194,400 | +0.70(+8.43%) |