Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.225 | 8.225 | 8.075 | 8.220 | 55,400 | +0.06(+0.74%) |
Mar 30, 2004 | 8.025 | 8.225 | 8.025 | 8.160 | 61,400 | +0.16(+2.00%) |
Mar 29, 2004 | 7.845 | 8.025 | 7.840 | 8.000 | 170,200 | +0.21(+2.63%) |
Mar 26, 2004 | 7.605 | 7.880 | 7.605 | 7.795 | 103,800 | +0.22(+2.90%) |
Mar 25, 2004 | 7.600 | 7.710 | 7.575 | 7.575 | 201,400 | +0.02(+0.26%) |
Mar 24, 2004 | 7.925 | 7.950 | 7.550 | 7.555 | 45,400 | -0.35(-4.37%) |
Mar 23, 2004 | 8.100 | 8.130 | 7.900 | 7.900 | 60,200 | -0.16(-2.05%) |
Mar 22, 2004 | 8.075 | 8.200 | 7.980 | 8.065 | 55,600 | +0.03(+0.37%) |
Mar 19, 2004 | 8.585 | 8.585 | 7.975 | 8.035 | 97,000 | -0.45(-5.30%) |
Mar 18, 2004 | 8.475 | 8.580 | 8.310 | 8.485 | 64,000 | +0.06(+0.77%) |
Mar 17, 2004 | 8.185 | 8.455 | 8.155 | 8.420 | 104,200 | +0.29(+3.50%) |
Mar 16, 2004 | 8.545 | 8.545 | 8.100 | 8.135 | 115,200 | -0.41(-4.80%) |
Mar 15, 2004 | 8.775 | 8.850 | 8.485 | 8.545 | 41,400 | -0.24(-2.79%) |
Mar 12, 2004 | 8.500 | 8.790 | 8.500 | 8.790 | 72,200 | +0.35(+4.15%) |
Mar 11, 2004 | 8.650 | 8.790 | 8.435 | 8.440 | 98,400 | -0.27(-3.10%) |
Mar 10, 2004 | 9.150 | 9.155 | 8.700 | 8.710 | 52,600 | -0.46(-5.07%) |
Mar 09, 2004 | 9.250 | 9.250 | 8.925 | 9.175 | 85,200 | -0.09(-1.02%) |
Mar 08, 2004 | 9.525 | 9.525 | 9.245 | 9.270 | 134,400 | -0.26(-2.68%) |
Mar 05, 2004 | 9.615 | 9.775 | 9.455 | 9.525 | 94,800 | -0.09(-0.94%) |
Mar 04, 2004 | 9.275 | 9.615 | 9.210 | 9.615 | 115,200 | +0.40(+4.34%) |
Mar 03, 2004 | 9.100 | 9.300 | 8.955 | 9.215 | 177,200 | +0.13(+1.43%) |
Mar 02, 2004 | 9.225 | 9.415 | 9.030 | 9.085 | 269,200 | -0.09(-1.03%) |
Mar 01, 2004 | 8.950 | 9.385 | 8.950 | 9.180 | 97,400 | +0.18(+2.00%) |
Feb 27, 2004 | 9.190 | 9.200 | 9.000 | 9.000 | 88,600 | -0.19(-2.07%) |
Feb 26, 2004 | 9.110 | 9.275 | 9.110 | 9.190 | 187,800 | +0.10(+1.10%) |
Feb 25, 2004 | 9.115 | 9.250 | 9.020 | 9.090 | 118,200 | +0.03(+0.28%) |
Feb 24, 2004 | 8.885 | 9.140 | 8.870 | 9.065 | 154,800 | +0.17(+1.97%) |
Feb 23, 2004 | 9.225 | 9.225 | 8.890 | 8.890 | 139,600 | -0.33(-3.63%) |
Feb 20, 2004 | 9.300 | 9.495 | 9.200 | 9.225 | 63,000 | -0.12(-1.28%) |
Feb 19, 2004 | 9.640 | 9.720 | 9.275 | 9.345 | 50,000 | -0.26(-2.71%) |
Feb 18, 2004 | 9.850 | 10.00 | 9.590 | 9.605 | 129,400 | -0.27(-2.73%) |
Feb 17, 2004 | 9.925 | 9.930 | 9.720 | 9.875 | 125,600 | -0.18(-1.74%) |
Feb 13, 2004 | 10.12 | 10.40 | 10.01 | 10.05 | 163,000 | -0.07(-0.69%) |
Feb 12, 2004 | 9.945 | 10.40 | 9.920 | 10.12 | 83,600 | +0.14(+1.40%) |
Feb 11, 2004 | 9.700 | 9.995 | 9.660 | 9.980 | 77,200 | +0.23(+2.36%) |
Feb 10, 2004 | 9.210 | 9.750 | 9.210 | 9.750 | 64,800 | +0.62(+6.73%) |
Feb 09, 2004 | 8.880 | 9.150 | 8.880 | 9.135 | 57,800 | +0.28(+3.16%) |
Feb 06, 2004 | 8.780 | 8.950 | 8.780 | 8.855 | 41,600 | +0.03(+0.28%) |
Feb 05, 2004 | 9.000 | 9.150 | 8.700 | 8.830 | 70,800 | -0.13(-1.45%) |
Feb 04, 2004 | 9.195 | 9.370 | 8.960 | 8.960 | 61,800 | -0.28(-3.08%) |
Feb 03, 2004 | 9.350 | 9.350 | 9.100 | 9.245 | 91,800 | -0.09(-0.96%) |
Feb 02, 2004 | 9.505 | 9.525 | 9.330 | 9.335 | 49,400 | -0.11(-1.22%) |
Jan 30, 2004 | 9.720 | 9.720 | 9.325 | 9.450 | 91,800 | -0.17(-1.77%) |
Jan 29, 2004 | 9.570 | 9.675 | 9.500 | 9.620 | 95,400 | +0.02(+0.26%) |
Jan 28, 2004 | 9.760 | 9.770 | 9.500 | 9.595 | 122,400 | -0.21(-2.09%) |
Jan 27, 2004 | 9.775 | 9.800 | 9.585 | 9.800 | 64,000 | -0.02(-0.20%) |
Jan 26, 2004 | 9.115 | 9.820 | 9.090 | 9.820 | 161,000 | +0.77(+8.51%) |
Jan 23, 2004 | 8.690 | 9.235 | 8.690 | 9.050 | 273,200 | +0.42(+4.87%) |
Jan 22, 2004 | 8.790 | 8.860 | 8.600 | 8.630 | 43,800 | -0.12(-1.37%) |
Jan 21, 2004 | 8.690 | 8.810 | 8.660 | 8.750 | 59,200 | +0.04(+0.46%) |
Jan 20, 2004 | 8.565 | 8.805 | 8.550 | 8.710 | 164,400 | +0.10(+1.10%) |
Jan 16, 2004 | 8.640 | 8.700 | 8.485 | 8.615 | 72,600 | -0.07(-0.86%) |
Jan 15, 2004 | 9.100 | 9.100 | 8.690 | 8.690 | 85,200 | -0.38(-4.24%) |
Jan 14, 2004 | 8.925 | 9.075 | 8.875 | 9.075 | 96,800 | +0.15(+1.68%) |
Jan 13, 2004 | 8.980 | 9.200 | 8.805 | 8.925 | 75,400 | -0.09(-1.00%) |
Jan 12, 2004 | 8.890 | 9.035 | 8.865 | 9.015 | 53,000 | +0.18(+1.98%) |
Jan 09, 2004 | 8.625 | 8.940 | 8.625 | 8.840 | 135,000 | +0.29(+3.39%) |
Jan 08, 2004 | 8.320 | 8.570 | 8.295 | 8.550 | 69,200 | +0.28(+3.32%) |
Jan 07, 2004 | 8.315 | 8.400 | 8.280 | 8.275 | 58,400 | -0.03(-0.30%) |
Jan 06, 2004 | 8.560 | 8.605 | 8.300 | 8.300 | 55,200 | -0.22(-2.64%) |
Jan 05, 2004 | 8.245 | 8.570 | 8.095 | 8.525 | 89,800 | +0.25(+3.02%) |