Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.200 | 8.350 | 8.200 | 8.350 | 82,550 | +0.15(+1.83%) |
Mar 30, 2004 | 8.250 | 8.250 | 8.150 | 8.200 | 4,800 | -0.05(-0.61%) |
Mar 29, 2004 | 8.250 | 8.300 | 8.200 | 8.250 | 12,350 | +0.00(+0.00%) |
Mar 26, 2004 | 8.300 | 8.300 | 8.200 | 8.250 | 27,500 | +0.10(+1.23%) |
Mar 25, 2004 | 8.200 | 8.200 | 8.000 | 8.150 | 20,660 | -0.05(-0.61%) |
Mar 24, 2004 | 8.200 | 8.250 | 8.000 | 8.200 | 9,402 | -0.05(-0.61%) |
Mar 23, 2004 | 8.250 | 8.300 | 8.200 | 8.250 | 18,400 | +0.10(+1.23%) |
Mar 22, 2004 | 7.850 | 8.250 | 7.850 | 8.150 | 37,640 | +0.20(+2.52%) |
Mar 19, 2004 | 7.700 | 8.000 | 7.700 | 7.950 | 166,462 | +0.25(+3.25%) |
Mar 18, 2004 | 7.400 | 7.700 | 7.400 | 7.700 | 1,500 | +0.10(+1.32%) |
Mar 17, 2004 | 7.000 | 7.600 | 7.000 | 7.600 | 23,300 | +0.40(+5.56%) |
Mar 16, 2004 | 7.200 | 7.250 | 7.200 | 7.200 | 30,600 | -0.05(-0.69%) |
Mar 15, 2004 | 7.500 | 7.500 | 7.060 | 7.250 | 21,800 | -0.25(-3.33%) |
Mar 12, 2004 | 7.650 | 7.700 | 7.500 | 7.500 | 2,100 | -0.25(-3.23%) |
Mar 11, 2004 | 7.750 | 7.850 | 7.750 | 7.750 | 10,000 | -0.04(-0.51%) |
Mar 10, 2004 | 7.750 | 7.850 | 7.750 | 7.790 | 18,100 | +0.04(+0.52%) |
Mar 09, 2004 | 7.750 | 7.800 | 7.750 | 7.750 | 14,650 | -0.05(-0.64%) |
Mar 08, 2004 | 7.750 | 7.800 | 7.750 | 7.800 | 15,400 | -0.05(-0.64%) |
Mar 05, 2004 | 7.650 | 7.900 | 7.650 | 7.850 | 130,840 | +0.35(+4.67%) |
Mar 04, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 7.500 | 7.550 | 7.500 | 7.500 | 6,450 | -0.05(-0.66%) |
Mar 02, 2004 | 7.700 | 7.700 | 7.500 | 7.550 | 9,730 | -0.10(-1.31%) |
Mar 01, 2004 | 7.650 | 7.700 | 7.650 | 7.650 | 79,650 | +0.00(+0.00%) |
Feb 27, 2004 | 7.500 | 7.750 | 7.500 | 7.650 | 116,400 | +0.17(+2.27%) |
Feb 26, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 2,740 | +0.03(+0.40%) |
Feb 25, 2004 | 7.450 | 7.500 | 7.450 | 7.450 | 2,150 | +0.00(+0.00%) |
Feb 24, 2004 | 7.550 | 7.550 | 7.450 | 7.450 | 35,240 | -0.10(-1.32%) |
Feb 23, 2004 | 7.350 | 7.580 | 7.350 | 7.550 | 58,400 | +0.15(+2.03%) |
Feb 20, 2004 | 7.300 | 7.400 | 7.250 | 7.400 | 68,640 | +0.15(+2.07%) |
Feb 19, 2004 | 6.650 | 7.250 | 6.650 | 7.250 | 84,600 | +0.65(+9.85%) |
Feb 18, 2004 | 6.600 | 6.600 | 6.450 | 6.600 | 12,100 | +0.21(+3.29%) |
Feb 17, 2004 | 6.390 | 6.390 | 6.350 | 6.390 | 9,675 | +0.04(+0.63%) |
Feb 13, 2004 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 6.350 | 6.350 | 6.350 | 6.350 | 47,700 | +0.00(+0.00%) |
Feb 11, 2004 | 6.350 | 6.380 | 6.300 | 6.350 | 42,280 | +0.05(+0.79%) |
Feb 10, 2004 | 6.350 | 6.400 | 6.280 | 6.300 | 21,398 | -0.05(-0.79%) |
Feb 09, 2004 | 6.210 | 6.450 | 6.100 | 6.350 | 78,300 | +0.05(+0.79%) |
Feb 06, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 500 | +0.00(+0.00%) |
Feb 05, 2004 | 6.300 | 6.300 | 6.250 | 6.300 | 7,800 | +0.05(+0.80%) |
Feb 04, 2004 | 6.270 | 6.270 | 6.220 | 6.250 | 42,400 | +0.00(+0.00%) |
Feb 03, 2004 | 6.250 | 6.250 | 6.250 | 6.250 | 900 | +0.00(+0.00%) |
Feb 02, 2004 | 6.350 | 6.400 | 6.250 | 6.250 | 21,883 | +0.00(+0.00%) |
Jan 30, 2004 | 6.300 | 6.300 | 6.250 | 6.250 | 4,650 | -0.05(-0.79%) |
Jan 29, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 2,430 | -0.05(-0.79%) |
Jan 28, 2004 | 6.450 | 6.450 | 6.350 | 6.350 | 30,000 | +0.00(+0.00%) |
Jan 27, 2004 | 6.450 | 6.450 | 6.350 | 6.350 | 13,000 | -0.15(-2.31%) |
Jan 26, 2004 | 6.350 | 6.500 | 6.320 | 6.500 | 4,835 | +0.20(+3.17%) |
Jan 23, 2004 | 6.300 | 6.320 | 6.300 | 6.300 | 12,150 | -0.02(-0.32%) |
Jan 22, 2004 | 6.350 | 6.350 | 6.300 | 6.320 | 7,275 | +0.01(+0.16%) |
Jan 21, 2004 | 6.310 | 6.350 | 6.300 | 6.310 | 11,400 | +0.00(+0.00%) |
Jan 20, 2004 | 6.600 | 6.600 | 6.310 | 6.310 | 17,000 | -0.34(-5.11%) |
Jan 16, 2004 | 6.750 | 6.750 | 6.500 | 6.650 | 11,498 | +0.05(+0.76%) |
Jan 15, 2004 | 6.310 | 6.650 | 6.310 | 6.600 | 37,200 | +0.30(+4.76%) |
Jan 14, 2004 | 6.350 | 6.390 | 6.300 | 6.300 | 7,300 | -0.05(-0.79%) |
Jan 13, 2004 | 6.400 | 6.400 | 6.350 | 6.350 | 2,500 | +0.05(+0.79%) |
Jan 12, 2004 | 6.300 | 6.400 | 6.250 | 6.300 | 28,050 | -0.45(-6.67%) |
Jan 09, 2004 | 5.930 | 6.750 | 5.850 | 6.750 | 70,300 | +0.90(+15.38%) |
Jan 08, 2004 | 5.850 | 5.950 | 5.820 | 5.850 | 13,500 | +0.10(+1.74%) |