Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.670 | 7.730 | 7.400 | 7.710 | 9,100 | -0.15(-1.91%) |
Mar 30, 2004 | 7.370 | 7.920 | 7.370 | 7.860 | 77,300 | +0.16(+2.08%) |
Mar 29, 2004 | 7.380 | 7.920 | 7.380 | 7.700 | 52,000 | +0.20(+2.67%) |
Mar 26, 2004 | 7.480 | 8.000 | 7.440 | 7.500 | 23,400 | -0.06(-0.79%) |
Mar 25, 2004 | 6.820 | 7.580 | 6.820 | 7.560 | 22,500 | +0.61(+8.76%) |
Mar 24, 2004 | 6.700 | 7.020 | 6.340 | 6.951 | 46,600 | +0.25(+3.75%) |
Mar 23, 2004 | 7.000 | 7.150 | 6.690 | 6.700 | 35,200 | -0.25(-3.60%) |
Mar 22, 2004 | 7.500 | 7.500 | 6.870 | 6.950 | 103,500 | -0.14(-1.97%) |
Mar 19, 2004 | 8.390 | 8.390 | 6.990 | 7.090 | 47,900 | -0.54(-7.08%) |
Mar 18, 2004 | 7.800 | 7.989 | 7.500 | 7.630 | 24,300 | -0.28(-3.54%) |
Mar 17, 2004 | 7.400 | 7.970 | 7.400 | 7.910 | 46,500 | +0.53(+7.18%) |
Mar 16, 2004 | 7.700 | 7.850 | 7.300 | 7.380 | 55,100 | -0.12(-1.60%) |
Mar 15, 2004 | 7.730 | 7.950 | 7.250 | 7.500 | 38,900 | -0.24(-3.10%) |
Mar 12, 2004 | 7.500 | 7.990 | 7.480 | 7.740 | 75,900 | +0.28(+3.75%) |
Mar 11, 2004 | 7.790 | 7.980 | 7.450 | 7.460 | 42,100 | -0.35(-4.48%) |
Mar 10, 2004 | 8.025 | 8.400 | 7.770 | 7.810 | 56,000 | -0.19(-2.38%) |
Mar 09, 2004 | 7.815 | 8.250 | 7.770 | 8.000 | 139,300 | +0.15(+1.91%) |
Mar 08, 2004 | 7.900 | 8.080 | 7.780 | 7.850 | 32,800 | -0.10(-1.26%) |
Mar 05, 2004 | 7.890 | 8.360 | 7.890 | 7.950 | 23,800 | -0.13(-1.61%) |
Mar 04, 2004 | 7.795 | 8.530 | 7.760 | 8.080 | 35,400 | -0.01(-0.12%) |
Mar 03, 2004 | 7.830 | 8.340 | 7.790 | 8.090 | 26,800 | +0.17(+2.15%) |
Mar 02, 2004 | 8.710 | 8.710 | 7.600 | 7.920 | 104,100 | -0.61(-7.15%) |
Mar 01, 2004 | 7.970 | 8.960 | 7.740 | 8.530 | 644,900 | +1.63(+23.62%) |
Feb 27, 2004 | 7.270 | 7.270 | 6.850 | 6.900 | 45,200 | -0.25(-3.50%) |
Feb 26, 2004 | 7.490 | 7.490 | 7.100 | 7.150 | 18,500 | -0.27(-3.64%) |
Feb 25, 2004 | 7.920 | 7.920 | 7.160 | 7.420 | 28,200 | -0.47(-5.96%) |
Feb 24, 2004 | 6.530 | 8.200 | 6.530 | 7.890 | 74,500 | +1.36(+20.83%) |
Feb 23, 2004 | 7.200 | 7.200 | 6.500 | 6.530 | 81,500 | -0.67(-9.31%) |
Feb 20, 2004 | 7.050 | 7.301 | 7.040 | 7.200 | 41,100 | +0.12(+1.69%) |
Feb 19, 2004 | 8.000 | 8.250 | 7.060 | 7.080 | 80,800 | -1.05(-12.92%) |
Feb 18, 2004 | 8.460 | 8.460 | 8.060 | 8.130 | 8,900 | -0.32(-3.79%) |
Feb 17, 2004 | 8.350 | 8.690 | 8.350 | 8.450 | 39,400 | +0.10(+1.20%) |
Feb 13, 2004 | 8.470 | 8.610 | 8.320 | 8.350 | 35,000 | -0.10(-1.18%) |
Feb 12, 2004 | 8.810 | 8.810 | 8.450 | 8.450 | 33,600 | -0.47(-5.27%) |
Feb 11, 2004 | 8.890 | 8.950 | 8.800 | 8.920 | 37,500 | +0.03(+0.34%) |
Feb 10, 2004 | 8.610 | 8.910 | 8.610 | 8.890 | 37,600 | +0.29(+3.37%) |
Feb 09, 2004 | 8.200 | 8.750 | 8.200 | 8.600 | 16,700 | +0.36(+4.37%) |
Feb 06, 2004 | 8.370 | 8.370 | 8.110 | 8.240 | 60,300 | +0.04(+0.49%) |
Feb 05, 2004 | 8.380 | 8.450 | 8.150 | 8.200 | 86,700 | +0.03(+0.37%) |
Feb 04, 2004 | 8.700 | 8.700 | 8.170 | 8.170 | 43,900 | -0.51(-5.88%) |
Feb 03, 2004 | 9.030 | 9.030 | 8.670 | 8.680 | 27,200 | -0.12(-1.36%) |
Feb 02, 2004 | 8.970 | 9.050 | 8.700 | 8.800 | 68,700 | +0.05(+0.57%) |
Jan 30, 2004 | 8.710 | 9.050 | 8.700 | 8.750 | 23,200 | -0.15(-1.69%) |
Jan 29, 2004 | 8.915 | 9.130 | 8.780 | 8.900 | 23,100 | -0.35(-3.78%) |
Jan 28, 2004 | 9.120 | 9.980 | 8.760 | 9.250 | 44,500 | +0.39(+4.40%) |
Jan 27, 2004 | 9.640 | 9.640 | 8.780 | 8.860 | 48,000 | -0.37(-4.01%) |
Jan 26, 2004 | 9.220 | 9.490 | 8.950 | 9.230 | 65,300 | -0.04(-0.43%) |
Jan 23, 2004 | 9.110 | 9.300 | 9.100 | 9.270 | 57,700 | +0.12(+1.31%) |
Jan 22, 2004 | 10.00 | 10.00 | 9.150 | 9.150 | 146,200 | -0.80(-8.04%) |
Jan 21, 2004 | 9.270 | 10.06 | 9.000 | 9.950 | 170,300 | +0.73(+7.92%) |
Jan 20, 2004 | 8.600 | 9.250 | 8.490 | 9.220 | 61,700 | +0.83(+9.89%) |
Jan 16, 2004 | 8.310 | 8.900 | 8.000 | 8.390 | 85,500 | +0.13(+1.57%) |
Jan 15, 2004 | 8.130 | 8.680 | 7.840 | 8.260 | 80,770 | +0.12(+1.47%) |
Jan 14, 2004 | 7.990 | 8.150 | 7.950 | 8.140 | 83,617 | +0.23(+2.91%) |
Jan 13, 2004 | 7.975 | 8.040 | 7.840 | 7.910 | 25,495 | -0.09(-1.11%) |
Jan 12, 2004 | 8.310 | 8.310 | 7.950 | 7.999 | 35,566 | +0.21(+2.68%) |
Jan 09, 2004 | 7.930 | 8.190 | 7.790 | 7.790 | 45,970 | -0.41(-5.00%) |
Jan 08, 2004 | 8.310 | 8.310 | 7.800 | 8.200 | 29,716 | -0.08(-0.97%) |
Jan 07, 2004 | 8.000 | 8.310 | 7.850 | 8.280 | 87,220 | +0.48(+6.15%) |
Jan 06, 2004 | 8.000 | 8.050 | 7.800 | 7.800 | 57,200 | -0.05(-0.64%) |
Jan 05, 2004 | 8.189 | 8.200 | 7.760 | 7.850 | 19,800 | -0.15(-1.88%) |