Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.80 | 10.80 | 10.55 | 10.60 | 24,400 | +0.00(+0.00%) |
Mar 30, 2004 | 10.55 | 10.70 | 10.45 | 10.60 | 21,900 | +0.03(+0.28%) |
Mar 29, 2004 | 10.31 | 10.74 | 10.31 | 10.57 | 73,300 | -0.18(-1.67%) |
Mar 26, 2004 | 10.41 | 10.76 | 10.37 | 10.75 | 31,600 | +0.40(+3.86%) |
Mar 25, 2004 | 10.15 | 10.35 | 10.05 | 10.35 | 58,800 | +0.29(+2.88%) |
Mar 24, 2004 | 9.950 | 10.10 | 9.940 | 10.06 | 49,000 | +0.03(+0.30%) |
Mar 23, 2004 | 9.990 | 10.14 | 9.860 | 10.03 | 32,400 | +0.10(+1.01%) |
Mar 22, 2004 | 10.20 | 10.20 | 9.770 | 9.930 | 31,000 | -0.40(-3.87%) |
Mar 19, 2004 | 10.28 | 10.33 | 10.12 | 10.33 | 37,500 | +0.16(+1.57%) |
Mar 18, 2004 | 9.890 | 10.33 | 9.850 | 10.17 | 31,000 | +0.26(+2.62%) |
Mar 17, 2004 | 9.920 | 10.25 | 9.880 | 9.910 | 62,200 | +0.24(+2.48%) |
Mar 16, 2004 | 9.790 | 9.810 | 9.660 | 9.670 | 20,300 | +0.06(+0.62%) |
Mar 15, 2004 | 9.400 | 9.800 | 9.400 | 9.610 | 195,300 | +0.04(+0.42%) |
Mar 12, 2004 | 9.720 | 9.720 | 9.470 | 9.570 | 9,500 | +0.07(+0.74%) |
Mar 11, 2004 | 9.600 | 9.700 | 9.450 | 9.500 | 44,700 | -0.05(-0.52%) |
Mar 10, 2004 | 9.640 | 9.700 | 9.460 | 9.550 | 110,600 | -0.01(-0.10%) |
Mar 09, 2004 | 9.350 | 9.640 | 9.350 | 9.560 | 35,300 | +0.30(+3.23%) |
Mar 08, 2004 | 9.350 | 9.440 | 9.260 | 9.261 | 74,800 | -0.24(-2.52%) |
Mar 05, 2004 | 9.600 | 9.640 | 9.400 | 9.500 | 49,400 | +0.19(+2.03%) |
Mar 04, 2004 | 9.380 | 9.440 | 9.300 | 9.311 | 108,400 | -0.15(-1.58%) |
Mar 03, 2004 | 9.350 | 9.530 | 9.350 | 9.460 | 53,300 | -0.08(-0.84%) |
Mar 02, 2004 | 9.590 | 9.710 | 9.445 | 9.540 | 30,500 | +0.05(+0.53%) |
Mar 01, 2004 | 9.250 | 9.590 | 9.250 | 9.490 | 16,300 | +0.24(+2.59%) |
Feb 27, 2004 | 9.250 | 9.300 | 9.110 | 9.250 | 13,800 | +0.15(+1.65%) |
Feb 26, 2004 | 8.900 | 9.200 | 8.900 | 9.100 | 16,600 | -0.16(-1.73%) |
Feb 25, 2004 | 9.020 | 9.340 | 9.020 | 9.260 | 14,800 | +0.46(+5.23%) |
Feb 24, 2004 | 8.900 | 9.100 | 8.800 | 8.800 | 23,500 | -0.20(-2.22%) |
Feb 23, 2004 | 9.100 | 9.100 | 8.950 | 9.000 | 50,500 | -0.07(-0.77%) |
Feb 20, 2004 | 9.070 | 9.170 | 9.050 | 9.070 | 73,200 | -0.23(-2.47%) |
Feb 19, 2004 | 9.300 | 9.400 | 9.242 | 9.300 | 7,700 | +0.17(+1.86%) |
Feb 18, 2004 | 9.270 | 9.290 | 9.120 | 9.130 | 14,100 | +0.04(+0.43%) |
Feb 17, 2004 | 9.000 | 9.280 | 8.900 | 9.091 | 24,200 | +0.06(+0.68%) |
Feb 13, 2004 | 8.850 | 9.180 | 8.850 | 9.030 | 27,000 | +0.21(+2.38%) |
Feb 12, 2004 | 8.820 | 8.980 | 8.810 | 8.820 | 26,600 | -0.32(-3.49%) |
Feb 11, 2004 | 9.050 | 9.139 | 8.760 | 9.139 | 24,100 | +0.12(+1.32%) |
Feb 10, 2004 | 8.900 | 9.100 | 8.900 | 9.020 | 37,900 | +0.27(+3.09%) |
Feb 09, 2004 | 8.800 | 8.820 | 8.700 | 8.750 | 45,300 | -0.25(-2.78%) |
Feb 06, 2004 | 8.750 | 9.000 | 8.750 | 9.000 | 19,200 | +0.06(+0.67%) |
Feb 05, 2004 | 8.800 | 8.990 | 8.790 | 8.940 | 21,400 | +0.08(+0.90%) |
Feb 04, 2004 | 8.750 | 9.080 | 8.750 | 8.860 | 64,300 | -0.02(-0.23%) |
Feb 03, 2004 | 8.650 | 8.900 | 8.650 | 8.880 | 61,100 | +0.08(+0.91%) |
Feb 02, 2004 | 8.800 | 8.850 | 8.600 | 8.800 | 376,800 | +0.15(+1.73%) |
Jan 30, 2004 | 8.400 | 8.800 | 8.400 | 8.650 | 122,500 | +0.15(+1.76%) |
Jan 29, 2004 | 8.500 | 8.550 | 8.350 | 8.500 | 10,400 | +0.00(+0.00%) |
Jan 28, 2004 | 8.350 | 8.600 | 8.350 | 8.500 | 48,500 | -0.09(-1.05%) |
Jan 27, 2004 | 8.400 | 8.630 | 8.380 | 8.590 | 71,200 | +0.14(+1.66%) |
Jan 26, 2004 | 8.450 | 8.530 | 8.410 | 8.450 | 43,100 | -0.12(-1.40%) |
Jan 23, 2004 | 8.400 | 8.690 | 8.400 | 8.570 | 35,500 | +0.09(+1.06%) |
Jan 22, 2004 | 8.550 | 8.600 | 8.480 | 8.480 | 41,200 | +0.11(+1.31%) |
Jan 21, 2004 | 8.300 | 8.500 | 8.300 | 8.370 | 13,700 | -0.10(-1.18%) |
Jan 20, 2004 | 8.500 | 8.550 | 8.300 | 8.470 | 19,200 | -0.24(-2.76%) |
Jan 16, 2004 | 8.400 | 8.740 | 8.400 | 8.710 | 24,200 | +0.25(+2.96%) |
Jan 15, 2004 | 8.450 | 8.500 | 8.420 | 8.460 | 6,568 | -0.03(-0.35%) |
Jan 14, 2004 | 8.300 | 8.600 | 8.300 | 8.490 | 16,717 | -0.06(-0.70%) |
Jan 13, 2004 | 8.600 | 8.650 | 8.250 | 8.550 | 31,244 | -0.15(-1.74%) |
Jan 12, 2004 | 8.750 | 8.800 | 8.660 | 8.701 | 28,133 | -0.05(-0.56%) |
Jan 09, 2004 | 8.740 | 8.830 | 8.610 | 8.750 | 66,392 | -0.05(-0.57%) |
Jan 08, 2004 | 8.650 | 8.900 | 8.650 | 8.800 | 55,827 | -0.05(-0.56%) |
Jan 07, 2004 | 8.800 | 8.899 | 8.750 | 8.850 | 46,649 | -0.12(-1.34%) |
Jan 06, 2004 | 8.940 | 8.970 | 8.860 | 8.970 | 61,900 | +0.02(+0.23%) |
Jan 05, 2004 | 8.850 | 8.950 | 8.790 | 8.949 | 18,100 | +0.20(+2.27%) |