Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 9.400 | 9.480 | 9.310 | 9.310 | 1,200 | +0.30(+3.33%) |
Mar 29, 2004 | 9.010 | 9.010 | 9.010 | 9.010 | 100 | -0.31(-3.33%) |
Mar 26, 2004 | 9.000 | 9.360 | 9.000 | 9.320 | 900 | +0.19(+2.08%) |
Mar 25, 2004 | 9.132 | 9.132 | 9.130 | 9.130 | 200 | -0.22(-2.35%) |
Mar 24, 2004 | 9.350 | 9.350 | 9.350 | 9.350 | 3,700 | -0.04(-0.43%) |
Mar 23, 2004 | 9.650 | 9.650 | 9.260 | 9.390 | 8,100 | -0.26(-2.69%) |
Mar 22, 2004 | 10.50 | 10.50 | 9.640 | 9.650 | 2,400 | -0.29(-2.92%) |
Mar 19, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 200 | -0.01(-0.10%) |
Mar 18, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 9.940 | 9.950 | 9.650 | 9.950 | 1,100 | +0.45(+4.74%) |
Mar 16, 2004 | 9.990 | 9.990 | 9.500 | 9.500 | 1,500 | -0.55(-5.47%) |
Mar 15, 2004 | 10.00 | 10.05 | 10.00 | 10.05 | 3,000 | +0.05(+0.50%) |
Mar 12, 2004 | 10.50 | 10.57 | 10.00 | 10.00 | 2,200 | -0.81(-7.49%) |
Mar 11, 2004 | 9.500 | 11.25 | 9.500 | 10.81 | 7,400 | +0.56(+5.46%) |
Mar 10, 2004 | 10.00 | 10.25 | 9.920 | 10.25 | 6,700 | +0.50(+5.13%) |
Mar 09, 2004 | 9.580 | 10.00 | 9.570 | 9.750 | 5,600 | +0.00(+0.00%) |
Mar 08, 2004 | 9.460 | 9.750 | 9.450 | 9.750 | 9,700 | +0.25(+2.64%) |
Mar 05, 2004 | 9.440 | 9.500 | 9.000 | 9.499 | 3,700 | +0.50(+5.54%) |
Mar 04, 2004 | 9.000 | 9.050 | 8.990 | 9.000 | 2,400 | +0.00(+0.00%) |
Mar 03, 2004 | 8.890 | 9.000 | 8.888 | 9.000 | 2,100 | +0.20(+2.27%) |
Mar 02, 2004 | 8.250 | 8.990 | 8.250 | 8.800 | 3,500 | +0.55(+6.67%) |
Mar 01, 2004 | 8.249 | 8.250 | 8.249 | 8.250 | 200 | +0.15(+1.85%) |
Feb 27, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 600 | +0.20(+2.53%) |
Feb 26, 2004 | 7.925 | 8.100 | 7.900 | 7.900 | 1,500 | -0.40(-4.82%) |
Feb 25, 2004 | 8.240 | 8.300 | 8.150 | 8.300 | 900 | +0.05(+0.61%) |
Feb 24, 2004 | 8.290 | 8.290 | 8.250 | 8.250 | 400 | +0.25(+3.12%) |
Feb 23, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 600 | -0.30(-3.60%) |
Feb 19, 2004 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 8.280 | 8.300 | 8.100 | 8.299 | 2,600 | +0.30(+3.74%) |
Feb 17, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 600 | -0.16(-1.96%) |
Feb 13, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 3,100 | +0.00(+0.00%) |
Feb 12, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 200 | -0.17(-2.04%) |
Feb 11, 2004 | 8.400 | 8.400 | 8.330 | 8.330 | 9,300 | +0.30(+3.74%) |
Feb 10, 2004 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 7.760 | 8.030 | 7.750 | 8.030 | 5,400 | -0.09(-1.11%) |
Feb 06, 2004 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 8.000 | 8.120 | 7.750 | 8.120 | 11,500 | +0.13(+1.64%) |
Feb 04, 2004 | 7.989 | 7.989 | 7.989 | 7.989 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 8.100 | 8.450 | 7.989 | 7.989 | 19,200 | -0.32(-3.82%) |
Feb 02, 2004 | 8.290 | 8.380 | 8.200 | 8.306 | 2,800 | +0.25(+3.06%) |
Jan 30, 2004 | 8.148 | 8.150 | 8.060 | 8.060 | 700 | -0.06(-0.74%) |
Jan 29, 2004 | 8.290 | 8.290 | 8.120 | 8.120 | 300 | +0.08(+0.98%) |
Jan 28, 2004 | 8.041 | 8.041 | 8.041 | 8.041 | 100 | +0.14(+1.78%) |
Jan 27, 2004 | 7.900 | 8.150 | 7.900 | 7.900 | 200 | -0.25(-3.07%) |
Jan 26, 2004 | 7.900 | 8.340 | 7.900 | 8.150 | 1,400 | +0.25(+3.16%) |
Jan 23, 2004 | 7.900 | 7.960 | 7.900 | 7.900 | 1,400 | -0.48(-5.73%) |
Jan 22, 2004 | 8.161 | 8.380 | 8.000 | 8.380 | 13,200 | -0.08(-0.95%) |
Jan 21, 2004 | 8.460 | 8.460 | 8.460 | 8.460 | 100 | -0.04(-0.47%) |
Jan 20, 2004 | 8.260 | 8.500 | 8.260 | 8.500 | 400 | +0.56(+7.05%) |
Jan 16, 2004 | 7.941 | 7.941 | 7.940 | 7.940 | 200 | -0.01(-0.13%) |
Jan 15, 2004 | 7.991 | 7.991 | 7.950 | 7.950 | 450 | -0.30(-3.64%) |
Jan 14, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 8.000 | 8.250 | 8.000 | 8.250 | 3,000 | -0.03(-0.36%) |
Jan 12, 2004 | 7.930 | 8.280 | 7.900 | 8.280 | 2,320 | +0.18(+2.22%) |
Jan 09, 2004 | 7.960 | 8.100 | 7.960 | 8.100 | 500 | +0.00(+0.01%) |
Jan 08, 2004 | 8.099 | 8.099 | 8.099 | 8.099 | 300 | +0.11(+1.36%) |
Jan 07, 2004 | 7.800 | 8.090 | 7.800 | 7.990 | 800 | +0.04(+0.50%) |
Jan 06, 2004 | 7.888 | 7.950 | 7.480 | 7.950 | 2,100 | +0.35(+4.61%) |
Jan 05, 2004 | 7.300 | 7.600 | 7.300 | 7.600 | 500 | +0.17(+2.29%) |