Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.360 | 8.700 | 8.230 | 8.630 | 255,300 | +0.27(+3.23%) |
Mar 30, 2004 | 8.350 | 8.360 | 8.150 | 8.360 | 102,100 | +0.01(+0.12%) |
Mar 29, 2004 | 8.180 | 8.360 | 8.150 | 8.350 | 37,800 | +0.10(+1.21%) |
Mar 26, 2004 | 8.310 | 8.320 | 8.230 | 8.250 | 63,700 | -0.05(-0.60%) |
Mar 25, 2004 | 8.250 | 8.359 | 8.150 | 8.300 | 105,600 | +0.00(+0.00%) |
Mar 24, 2004 | 8.600 | 8.600 | 8.100 | 8.300 | 338,900 | -0.22(-2.58%) |
Mar 23, 2004 | 8.650 | 8.740 | 8.520 | 8.520 | 111,500 | -0.07(-0.81%) |
Mar 22, 2004 | 8.500 | 8.620 | 8.430 | 8.590 | 89,400 | -0.04(-0.46%) |
Mar 19, 2004 | 8.480 | 8.650 | 8.450 | 8.630 | 149,700 | +0.02(+0.23%) |
Mar 18, 2004 | 8.940 | 8.940 | 8.470 | 8.610 | 225,400 | -0.06(-0.69%) |
Mar 17, 2004 | 8.640 | 8.820 | 8.640 | 8.670 | 83,600 | +0.02(+0.23%) |
Mar 16, 2004 | 8.640 | 8.710 | 8.500 | 8.650 | 71,800 | +0.10(+1.17%) |
Mar 15, 2004 | 8.390 | 8.980 | 8.370 | 8.550 | 165,100 | -0.11(-1.27%) |
Mar 12, 2004 | 8.750 | 8.760 | 8.510 | 8.660 | 115,600 | -0.14(-1.59%) |
Mar 11, 2004 | 8.140 | 8.830 | 8.130 | 8.800 | 223,200 | +0.55(+6.67%) |
Mar 10, 2004 | 8.370 | 8.650 | 8.250 | 8.250 | 46,500 | -0.10(-1.20%) |
Mar 09, 2004 | 8.260 | 8.440 | 8.250 | 8.350 | 37,300 | +0.04(+0.48%) |
Mar 08, 2004 | 8.315 | 8.389 | 8.200 | 8.310 | 66,800 | -0.04(-0.48%) |
Mar 05, 2004 | 8.250 | 8.380 | 8.150 | 8.350 | 75,400 | +0.05(+0.60%) |
Mar 04, 2004 | 8.310 | 8.380 | 8.220 | 8.300 | 47,200 | -0.08(-0.95%) |
Mar 03, 2004 | 8.450 | 8.500 | 8.150 | 8.380 | 29,800 | +0.08(+0.96%) |
Mar 02, 2004 | 8.330 | 8.400 | 8.130 | 8.300 | 71,600 | +0.05(+0.61%) |
Mar 01, 2004 | 7.920 | 8.400 | 7.920 | 8.250 | 124,300 | +0.23(+2.87%) |
Feb 27, 2004 | 7.950 | 8.050 | 7.950 | 8.020 | 47,300 | +0.02(+0.25%) |
Feb 26, 2004 | 8.010 | 8.050 | 7.900 | 8.000 | 165,300 | +0.00(+0.00%) |
Feb 25, 2004 | 7.848 | 8.250 | 7.700 | 8.000 | 236,600 | +0.14(+1.78%) |
Feb 24, 2004 | 7.950 | 7.975 | 7.560 | 7.860 | 127,200 | -0.09(-1.13%) |
Feb 23, 2004 | 7.950 | 8.148 | 7.840 | 7.950 | 262,500 | +0.13(+1.66%) |
Feb 20, 2004 | 7.900 | 7.930 | 7.770 | 7.820 | 133,300 | -0.18(-2.25%) |
Feb 19, 2004 | 7.770 | 8.190 | 7.670 | 8.000 | 333,300 | +0.30(+3.90%) |
Feb 18, 2004 | 7.550 | 7.700 | 7.300 | 7.700 | 471,000 | +0.25(+3.36%) |
Feb 17, 2004 | 7.020 | 7.650 | 6.980 | 7.450 | 310,200 | +0.45(+6.43%) |
Feb 13, 2004 | 6.780 | 7.020 | 6.700 | 7.000 | 154,900 | +0.21(+3.09%) |
Feb 12, 2004 | 6.550 | 6.870 | 6.550 | 6.790 | 26,200 | +0.14(+2.11%) |
Feb 11, 2004 | 6.760 | 6.760 | 6.520 | 6.650 | 31,400 | -0.01(-0.15%) |
Feb 10, 2004 | 6.550 | 6.790 | 6.550 | 6.660 | 82,800 | -0.01(-0.15%) |
Feb 09, 2004 | 6.590 | 6.730 | 6.570 | 6.670 | 68,100 | +0.08(+1.21%) |
Feb 06, 2004 | 6.510 | 6.730 | 6.500 | 6.590 | 51,100 | +0.12(+1.85%) |
Feb 05, 2004 | 6.140 | 6.520 | 6.140 | 6.470 | 33,500 | +0.05(+0.78%) |
Feb 04, 2004 | 6.430 | 6.450 | 6.330 | 6.420 | 8,900 | +0.04(+0.63%) |
Feb 03, 2004 | 6.260 | 6.550 | 6.250 | 6.380 | 17,900 | -0.17(-2.60%) |
Feb 02, 2004 | 6.450 | 6.580 | 6.250 | 6.550 | 22,200 | +0.02(+0.31%) |
Jan 30, 2004 | 6.420 | 6.560 | 6.420 | 6.530 | 16,000 | +0.11(+1.71%) |
Jan 29, 2004 | 6.500 | 6.530 | 6.212 | 6.420 | 39,700 | -0.04(-0.62%) |
Jan 28, 2004 | 6.520 | 6.520 | 6.150 | 6.460 | 76,500 | -0.05(-0.77%) |
Jan 27, 2004 | 6.560 | 6.570 | 6.500 | 6.510 | 19,800 | -0.12(-1.81%) |
Jan 26, 2004 | 6.670 | 6.670 | 6.510 | 6.630 | 17,900 | +0.12(+1.84%) |
Jan 23, 2004 | 6.500 | 6.640 | 6.500 | 6.510 | 30,700 | -0.02(-0.31%) |
Jan 22, 2004 | 6.750 | 6.750 | 6.300 | 6.530 | 116,700 | -0.18(-2.68%) |
Jan 21, 2004 | 6.550 | 6.780 | 6.550 | 6.710 | 57,000 | +0.01(+0.15%) |
Jan 20, 2004 | 6.570 | 6.740 | 6.300 | 6.700 | 173,100 | +0.16(+2.45%) |
Jan 16, 2004 | 6.330 | 6.550 | 6.100 | 6.540 | 74,600 | +0.20(+3.15%) |
Jan 15, 2004 | 5.800 | 6.500 | 5.650 | 6.340 | 272,988 | +0.52(+8.93%) |
Jan 14, 2004 | 5.750 | 5.918 | 5.600 | 5.820 | 102,493 | +0.05(+0.88%) |
Jan 13, 2004 | 6.350 | 6.370 | 5.570 | 5.769 | 582,761 | -0.55(-8.72%) |
Jan 12, 2004 | 6.400 | 6.700 | 6.300 | 6.320 | 230,443 | -0.02(-0.32%) |
Jan 09, 2004 | 6.600 | 6.700 | 6.210 | 6.340 | 143,294 | -0.38(-5.65%) |
Jan 08, 2004 | 6.570 | 6.750 | 6.500 | 6.720 | 116,527 | +0.07(+1.05%) |
Jan 07, 2004 | 6.700 | 6.740 | 6.520 | 6.650 | 87,511 | -0.06(-0.89%) |
Jan 06, 2004 | 6.510 | 6.850 | 6.410 | 6.710 | 212,600 | +0.30(+4.68%) |
Jan 05, 2004 | 6.550 | 6.550 | 6.400 | 6.410 | 80,700 | -0.09(-1.38%) |