Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.150 | 8.150 | 7.910 | 8.050 | 9,700 | -0.08(-0.98%) |
Mar 30, 2004 | 8.100 | 8.170 | 7.960 | 8.130 | 29,500 | +0.13(+1.63%) |
Mar 29, 2004 | 7.800 | 8.000 | 7.800 | 8.000 | 15,400 | +0.10(+1.27%) |
Mar 26, 2004 | 8.160 | 8.270 | 7.750 | 7.900 | 81,700 | -0.26(-3.19%) |
Mar 25, 2004 | 8.270 | 8.270 | 8.160 | 8.160 | 20,300 | -0.08(-0.97%) |
Mar 24, 2004 | 8.110 | 8.270 | 8.010 | 8.240 | 7,900 | +0.13(+1.60%) |
Mar 23, 2004 | 7.960 | 8.200 | 7.960 | 8.110 | 32,000 | +0.08(+1.00%) |
Mar 22, 2004 | 8.040 | 8.040 | 7.850 | 8.030 | 47,600 | -0.01(-0.12%) |
Mar 19, 2004 | 8.000 | 8.090 | 7.950 | 8.040 | 6,300 | +0.05(+0.63%) |
Mar 18, 2004 | 7.970 | 8.030 | 7.960 | 7.990 | 12,200 | -0.02(-0.25%) |
Mar 17, 2004 | 7.950 | 8.030 | 7.880 | 8.010 | 15,000 | +0.06(+0.75%) |
Mar 16, 2004 | 7.910 | 7.990 | 7.870 | 7.950 | 20,300 | +0.10(+1.27%) |
Mar 15, 2004 | 7.540 | 8.000 | 7.540 | 7.850 | 26,900 | +0.25(+3.29%) |
Mar 12, 2004 | 7.920 | 7.920 | 7.600 | 7.600 | 21,200 | -0.41(-5.12%) |
Mar 11, 2004 | 7.800 | 8.180 | 7.720 | 8.010 | 19,400 | +0.20(+2.56%) |
Mar 10, 2004 | 8.160 | 8.480 | 7.800 | 7.810 | 30,200 | -0.55(-6.58%) |
Mar 09, 2004 | 8.290 | 8.390 | 8.250 | 8.360 | 16,600 | +0.16(+1.95%) |
Mar 08, 2004 | 8.430 | 8.480 | 8.150 | 8.200 | 31,100 | -0.24(-2.84%) |
Mar 05, 2004 | 8.210 | 8.440 | 8.100 | 8.440 | 58,900 | +0.34(+4.20%) |
Mar 04, 2004 | 8.000 | 8.300 | 7.950 | 8.100 | 45,500 | +0.14(+1.76%) |
Mar 03, 2004 | 8.000 | 8.000 | 7.800 | 7.960 | 38,800 | +0.01(+0.13%) |
Mar 02, 2004 | 7.750 | 8.010 | 7.750 | 7.950 | 53,300 | +0.30(+3.92%) |
Mar 01, 2004 | 7.200 | 7.850 | 7.200 | 7.650 | 68,400 | +0.67(+9.60%) |
Feb 27, 2004 | 7.070 | 7.190 | 6.850 | 6.980 | 49,000 | -0.07(-0.99%) |
Feb 26, 2004 | 6.750 | 7.110 | 6.750 | 7.050 | 33,700 | +0.32(+4.75%) |
Feb 25, 2004 | 6.950 | 6.990 | 6.730 | 6.730 | 33,900 | -0.22(-3.17%) |
Feb 24, 2004 | 7.000 | 7.000 | 6.700 | 6.950 | 39,900 | -0.15(-2.11%) |
Feb 23, 2004 | 7.450 | 7.450 | 7.020 | 7.100 | 33,700 | -0.20(-2.74%) |
Feb 20, 2004 | 7.470 | 7.470 | 7.230 | 7.300 | 10,400 | -0.18(-2.41%) |
Feb 19, 2004 | 7.330 | 7.500 | 7.320 | 7.480 | 9,800 | +0.13(+1.77%) |
Feb 18, 2004 | 7.400 | 7.470 | 7.350 | 7.350 | 13,800 | -0.05(-0.68%) |
Feb 17, 2004 | 7.730 | 7.770 | 7.310 | 7.400 | 28,400 | -0.33(-4.27%) |
Feb 13, 2004 | 7.800 | 7.850 | 7.720 | 7.730 | 9,100 | -0.12(-1.53%) |
Feb 12, 2004 | 7.300 | 8.000 | 7.200 | 7.850 | 69,500 | +0.63(+8.73%) |
Feb 11, 2004 | 7.310 | 7.310 | 7.130 | 7.220 | 29,800 | -0.20(-2.70%) |
Feb 10, 2004 | 7.800 | 7.800 | 7.250 | 7.420 | 27,300 | -0.31(-4.01%) |
Feb 09, 2004 | 7.830 | 7.830 | 7.710 | 7.730 | 8,300 | -0.10(-1.28%) |
Feb 06, 2004 | 7.650 | 7.920 | 7.650 | 7.830 | 20,700 | +0.23(+3.03%) |
Feb 05, 2004 | 8.450 | 8.550 | 7.550 | 7.600 | 78,000 | -0.86(-10.17%) |
Feb 04, 2004 | 8.500 | 8.870 | 8.450 | 8.460 | 15,400 | -0.01(-0.12%) |
Feb 03, 2004 | 8.450 | 8.630 | 8.450 | 8.470 | 30,200 | +0.13(+1.56%) |
Feb 02, 2004 | 8.200 | 8.340 | 8.150 | 8.340 | 9,800 | +0.24(+2.96%) |
Jan 30, 2004 | 8.090 | 8.100 | 7.950 | 8.100 | 9,900 | +0.01(+0.12%) |
Jan 29, 2004 | 8.300 | 8.300 | 7.800 | 8.090 | 42,100 | -0.16(-1.94%) |
Jan 28, 2004 | 8.400 | 8.410 | 8.200 | 8.250 | 7,400 | -0.10(-1.20%) |
Jan 27, 2004 | 8.500 | 8.570 | 8.350 | 8.350 | 9,600 | -0.21(-2.45%) |
Jan 26, 2004 | 8.650 | 8.650 | 8.370 | 8.560 | 37,900 | -0.01(-0.12%) |
Jan 23, 2004 | 8.500 | 8.570 | 8.400 | 8.570 | 28,100 | +0.37(+4.51%) |
Jan 22, 2004 | 8.550 | 8.550 | 8.200 | 8.200 | 18,900 | -0.22(-2.61%) |
Jan 21, 2004 | 8.750 | 8.750 | 8.350 | 8.420 | 14,500 | -0.43(-4.86%) |
Jan 20, 2004 | 8.950 | 9.000 | 8.670 | 8.850 | 22,900 | +0.10(+1.14%) |
Jan 16, 2004 | 8.600 | 8.750 | 8.550 | 8.750 | 12,700 | +0.06(+0.69%) |
Jan 15, 2004 | 8.200 | 8.690 | 8.200 | 8.690 | 13,600 | +0.49(+5.98%) |
Jan 14, 2004 | 8.400 | 8.450 | 8.150 | 8.200 | 29,600 | -0.40(-4.65%) |
Jan 13, 2004 | 8.550 | 8.650 | 7.950 | 8.600 | 51,200 | +0.15(+1.78%) |
Jan 12, 2004 | 8.550 | 8.650 | 8.450 | 8.450 | 10,700 | +0.00(+0.00%) |
Jan 09, 2004 | 8.150 | 8.650 | 8.100 | 8.450 | 17,500 | +0.00(+0.00%) |
Jan 08, 2004 | 8.370 | 8.370 | 8.350 | 8.450 | 7,400 | +0.25(+3.05%) |
Jan 07, 2004 | 8.700 | 8.700 | 8.260 | 8.200 | 30,100 | -0.54(-6.18%) |
Jan 06, 2004 | 9.100 | 9.100 | 8.740 | 8.740 | 20,200 | -0.36(-3.96%) |
Jan 05, 2004 | 9.300 | 9.350 | 9.080 | 9.100 | 61,000 | +0.23(+2.59%) |