Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.000 | 7.180 | 6.920 | 7.150 | 3,098,400 | +0.37(+5.46%) |
Mar 30, 2004 | 6.700 | 6.920 | 6.610 | 6.780 | 3,127,400 | +0.21(+3.20%) |
Mar 29, 2004 | 6.690 | 6.740 | 6.350 | 6.570 | 2,873,800 | -0.07(-1.05%) |
Mar 26, 2004 | 6.810 | 6.900 | 6.590 | 6.640 | 3,383,800 | -0.01(-0.15%) |
Mar 25, 2004 | 6.500 | 6.660 | 6.470 | 6.650 | 1,814,800 | +0.14(+2.15%) |
Mar 24, 2004 | 6.540 | 6.770 | 6.460 | 6.510 | 2,085,700 | -0.18(-2.69%) |
Mar 23, 2004 | 6.520 | 6.750 | 6.460 | 6.690 | 2,681,600 | +0.17(+2.61%) |
Mar 22, 2004 | 6.650 | 6.980 | 6.510 | 6.520 | 5,517,200 | +0.17(+2.68%) |
Mar 19, 2004 | 6.410 | 6.480 | 6.190 | 6.350 | 2,887,600 | +0.01(+0.16%) |
Mar 18, 2004 | 6.100 | 6.530 | 6.050 | 6.340 | 6,520,900 | +0.47(+8.01%) |
Mar 17, 2004 | 5.800 | 5.880 | 5.550 | 5.870 | 1,879,100 | +0.15(+2.62%) |
Mar 16, 2004 | 5.700 | 5.830 | 5.590 | 5.720 | 1,527,900 | +0.07(+1.24%) |
Mar 15, 2004 | 5.940 | 5.950 | 5.630 | 5.650 | 1,504,400 | -0.17(-2.92%) |
Mar 12, 2004 | 5.700 | 5.830 | 5.540 | 5.820 | 2,027,400 | -0.01(-0.17%) |
Mar 11, 2004 | 5.760 | 5.930 | 5.680 | 5.830 | 2,088,600 | +0.01(+0.17%) |
Mar 10, 2004 | 6.020 | 6.020 | 5.800 | 5.820 | 1,807,700 | -0.25(-4.12%) |
Mar 09, 2004 | 6.050 | 6.170 | 6.030 | 6.070 | 1,871,500 | +0.07(+1.17%) |
Mar 08, 2004 | 6.070 | 6.220 | 5.930 | 6.000 | 1,745,600 | -0.14(-2.28%) |
Mar 05, 2004 | 6.250 | 6.250 | 6.050 | 6.140 | 2,357,800 | +0.22(+3.72%) |
Mar 04, 2004 | 5.780 | 5.970 | 5.680 | 5.920 | 3,339,800 | +0.28(+4.96%) |
Mar 03, 2004 | 5.580 | 5.640 | 5.360 | 5.640 | 2,294,400 | +0.07(+1.26%) |
Mar 02, 2004 | 5.750 | 5.750 | 5.500 | 5.570 | 1,304,900 | -0.10(-1.76%) |
Mar 01, 2004 | 5.990 | 6.060 | 5.670 | 5.670 | 2,141,100 | -0.13(-2.24%) |
Feb 27, 2004 | 5.630 | 5.890 | 5.630 | 5.800 | 2,019,400 | +0.18(+3.20%) |
Feb 26, 2004 | 5.450 | 5.870 | 5.320 | 5.620 | 2,580,100 | +0.13(+2.37%) |
Feb 25, 2004 | 5.500 | 5.600 | 5.320 | 5.490 | 2,035,200 | -0.25(-4.36%) |
Feb 24, 2004 | 5.500 | 5.780 | 5.430 | 5.740 | 2,823,800 | +0.41(+7.69%) |
Feb 23, 2004 | 5.730 | 5.730 | 5.260 | 5.330 | 3,483,900 | -0.36(-6.33%) |
Feb 20, 2004 | 6.010 | 6.010 | 5.550 | 5.690 | 3,740,300 | -0.41(-6.72%) |
Feb 19, 2004 | 6.000 | 6.200 | 5.980 | 6.100 | 1,738,000 | +0.02(+0.33%) |
Feb 18, 2004 | 6.350 | 6.440 | 6.050 | 6.080 | 1,941,100 | -0.36(-5.59%) |
Feb 17, 2004 | 6.300 | 6.440 | 6.220 | 6.440 | 2,219,700 | +0.36(+5.92%) |
Feb 13, 2004 | 6.280 | 6.380 | 5.940 | 6.080 | 2,096,200 | -0.11(-1.78%) |
Feb 12, 2004 | 6.320 | 6.430 | 6.170 | 6.190 | 2,163,900 | -0.08(-1.28%) |
Feb 11, 2004 | 6.120 | 6.450 | 6.000 | 6.270 | 4,345,000 | +0.15(+2.45%) |
Feb 10, 2004 | 6.390 | 6.580 | 6.000 | 6.120 | 4,628,300 | -0.19(-3.01%) |
Feb 09, 2004 | 6.090 | 6.310 | 5.760 | 6.310 | 2,914,300 | +0.37(+6.23%) |
Feb 06, 2004 | 5.660 | 5.940 | 5.510 | 5.940 | 3,238,100 | +0.55(+10.20%) |
Feb 05, 2004 | 5.210 | 5.400 | 5.200 | 5.390 | 1,356,400 | +0.10(+1.89%) |
Feb 04, 2004 | 5.470 | 5.500 | 5.230 | 5.290 | 1,984,300 | -0.11(-2.04%) |
Feb 03, 2004 | 5.600 | 5.650 | 5.310 | 5.400 | 2,246,500 | +0.03(+0.56%) |
Feb 02, 2004 | 5.450 | 5.450 | 5.170 | 5.370 | 1,834,000 | -0.08(-1.47%) |
Jan 30, 2004 | 5.450 | 5.520 | 5.290 | 5.450 | 1,565,000 | +0.14(+2.64%) |
Jan 29, 2004 | 5.300 | 5.460 | 5.130 | 5.310 | 2,669,700 | -0.06(-1.12%) |
Jan 28, 2004 | 5.810 | 5.970 | 5.350 | 5.370 | 3,470,300 | -0.43(-7.41%) |
Jan 27, 2004 | 5.350 | 6.040 | 5.340 | 5.800 | 4,243,400 | +0.42(+7.81%) |
Jan 26, 2004 | 5.640 | 5.670 | 5.290 | 5.380 | 2,941,600 | -0.21(-3.76%) |
Jan 23, 2004 | 5.500 | 5.590 | 5.360 | 5.590 | 2,317,700 | +0.07(+1.27%) |
Jan 22, 2004 | 5.780 | 5.920 | 5.490 | 5.520 | 3,082,400 | -0.25(-4.33%) |
Jan 21, 2004 | 5.950 | 5.950 | 5.750 | 5.770 | 2,186,600 | -0.18(-3.03%) |
Jan 20, 2004 | 5.570 | 6.030 | 5.550 | 5.950 | 3,674,700 | +0.53(+9.78%) |
Jan 16, 2004 | 5.480 | 5.600 | 5.250 | 5.420 | 3,888,100 | -0.08(-1.45%) |
Jan 15, 2004 | 5.390 | 5.530 | 5.050 | 5.500 | 6,341,600 | -0.13(-2.31%) |
Jan 14, 2004 | 5.780 | 5.850 | 5.540 | 5.630 | 4,232,700 | -0.48(-7.86%) |
Jan 13, 2004 | 6.300 | 6.350 | 5.860 | 6.110 | 4,858,400 | -0.29(-4.53%) |
Jan 12, 2004 | 6.670 | 6.690 | 6.300 | 6.400 | 1,981,600 | -0.37(-5.47%) |
Jan 09, 2004 | 6.810 | 7.000 | 6.750 | 6.770 | 2,061,500 | -0.04(-0.59%) |
Jan 08, 2004 | 6.650 | 6.950 | 6.510 | 6.810 | 2,982,500 | +0.16(+2.41%) |
Jan 07, 2004 | 7.000 | 7.040 | 6.620 | 6.650 | 2,457,200 | -0.35(-5.00%) |
Jan 06, 2004 | 7.280 | 7.350 | 6.970 | 7.000 | 3,381,000 | -0.25(-3.45%) |
Jan 05, 2004 | 7.390 | 7.460 | 7.130 | 7.250 | 2,950,500 | +0.22(+3.13%) |