Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.500 | 5.700 | 5.450 | 5.620 | 12,500 | +0.02(+0.36%) |
Mar 30, 2004 | 5.300 | 5.600 | 5.300 | 5.600 | 13,400 | +0.26(+4.87%) |
Mar 29, 2004 | 5.400 | 5.500 | 5.200 | 5.340 | 28,600 | -0.01(-0.19%) |
Mar 26, 2004 | 5.500 | 5.500 | 5.300 | 5.350 | 2,300 | -0.10(-1.83%) |
Mar 25, 2004 | 5.400 | 5.500 | 5.400 | 5.450 | 2,500 | +0.05(+0.93%) |
Mar 24, 2004 | 5.350 | 5.500 | 5.050 | 5.400 | 21,600 | -0.05(-0.92%) |
Mar 23, 2004 | 5.250 | 5.450 | 5.040 | 5.450 | 27,500 | +0.07(+1.30%) |
Mar 22, 2004 | 5.650 | 5.700 | 5.150 | 5.380 | 45,600 | -0.32(-5.61%) |
Mar 19, 2004 | 5.660 | 5.700 | 5.600 | 5.700 | 5,500 | -0.04(-0.70%) |
Mar 18, 2004 | 5.700 | 5.780 | 5.620 | 5.740 | 1,800 | -0.01(-0.17%) |
Mar 17, 2004 | 5.750 | 5.790 | 5.350 | 5.750 | 26,000 | -0.05(-0.86%) |
Mar 16, 2004 | 5.500 | 5.800 | 5.260 | 5.800 | 31,700 | +0.20(+3.57%) |
Mar 15, 2004 | 5.670 | 5.890 | 5.500 | 5.600 | 45,800 | -0.10(-1.75%) |
Mar 12, 2004 | 5.450 | 5.710 | 5.400 | 5.700 | 16,700 | +0.15(+2.70%) |
Mar 11, 2004 | 5.800 | 5.850 | 5.500 | 5.550 | 17,200 | -0.34(-5.77%) |
Mar 10, 2004 | 5.800 | 5.900 | 5.650 | 5.890 | 20,000 | +0.06(+1.03%) |
Mar 09, 2004 | 5.850 | 5.900 | 5.500 | 5.830 | 42,000 | +0.00(+0.00%) |
Mar 08, 2004 | 5.250 | 5.890 | 5.250 | 5.830 | 94,700 | +0.59(+11.26%) |
Mar 05, 2004 | 4.550 | 5.340 | 4.400 | 5.240 | 136,600 | +0.69(+15.16%) |
Mar 04, 2004 | 4.450 | 4.640 | 4.360 | 4.550 | 19,500 | +0.15(+3.41%) |
Mar 03, 2004 | 4.440 | 4.640 | 4.400 | 4.400 | 8,800 | -0.15(-3.30%) |
Mar 02, 2004 | 4.700 | 4.720 | 4.510 | 4.550 | 19,500 | -0.20(-4.21%) |
Mar 01, 2004 | 4.980 | 4.980 | 4.600 | 4.750 | 19,500 | -0.25(-5.00%) |
Feb 27, 2004 | 5.000 | 5.000 | 4.850 | 5.000 | 24,700 | +0.10(+2.04%) |
Feb 26, 2004 | 4.950 | 4.950 | 4.900 | 4.900 | 6,900 | +0.00(+0.00%) |
Feb 25, 2004 | 4.890 | 4.950 | 4.830 | 4.900 | 3,300 | +0.00(+0.00%) |
Feb 24, 2004 | 4.810 | 5.000 | 4.800 | 4.900 | 8,300 | +0.00(+0.00%) |
Feb 23, 2004 | 5.050 | 5.050 | 4.900 | 4.900 | 7,100 | -0.19(-3.73%) |
Feb 20, 2004 | 5.060 | 5.090 | 4.850 | 5.090 | 15,500 | -0.02(-0.39%) |
Feb 19, 2004 | 5.090 | 5.200 | 5.000 | 5.110 | 34,100 | +0.01(+0.20%) |
Feb 18, 2004 | 4.930 | 5.100 | 4.900 | 5.100 | 13,600 | +0.03(+0.59%) |
Feb 17, 2004 | 5.100 | 5.100 | 5.000 | 5.070 | 20,800 | -0.03(-0.59%) |
Feb 13, 2004 | 5.100 | 5.230 | 4.820 | 5.100 | 61,500 | +0.01(+0.20%) |
Feb 12, 2004 | 4.280 | 5.100 | 4.240 | 5.090 | 96,800 | +0.81(+18.93%) |
Feb 11, 2004 | 4.280 | 4.280 | 4.100 | 4.280 | 19,900 | -0.10(-2.28%) |
Feb 10, 2004 | 4.200 | 4.380 | 4.000 | 4.380 | 41,300 | -0.02(-0.45%) |
Feb 09, 2004 | 4.400 | 4.410 | 4.100 | 4.400 | 20,600 | +0.06(+1.38%) |
Feb 06, 2004 | 4.300 | 4.340 | 4.140 | 4.340 | 6,000 | +0.11(+2.60%) |
Feb 05, 2004 | 4.230 | 4.300 | 4.060 | 4.230 | 32,300 | +0.08(+1.93%) |
Feb 04, 2004 | 4.080 | 4.270 | 4.080 | 4.150 | 30,000 | +0.01(+0.24%) |
Feb 03, 2004 | 4.150 | 4.230 | 4.060 | 4.140 | 20,600 | -0.11(-2.59%) |
Feb 02, 2004 | 4.350 | 4.450 | 4.180 | 4.250 | 45,500 | -0.24(-5.35%) |
Jan 30, 2004 | 4.430 | 4.640 | 4.230 | 4.490 | 73,400 | -0.06(-1.32%) |
Jan 29, 2004 | 4.890 | 4.950 | 4.250 | 4.550 | 106,900 | -0.41(-8.27%) |
Jan 28, 2004 | 5.200 | 5.200 | 4.570 | 4.960 | 96,900 | -0.29(-5.52%) |
Jan 27, 2004 | 5.250 | 5.400 | 4.900 | 5.250 | 39,900 | -0.09(-1.69%) |
Jan 26, 2004 | 5.280 | 5.350 | 4.950 | 5.340 | 58,900 | +0.06(+1.14%) |
Jan 23, 2004 | 5.250 | 5.300 | 5.000 | 5.280 | 36,900 | +0.08(+1.54%) |
Jan 22, 2004 | 5.050 | 5.250 | 5.000 | 5.200 | 19,900 | +0.05(+0.97%) |
Jan 21, 2004 | 4.980 | 5.200 | 4.980 | 5.150 | 13,400 | +0.29(+5.97%) |
Jan 20, 2004 | 4.800 | 4.950 | 4.700 | 4.860 | 7,200 | +0.13(+2.75%) |
Jan 16, 2004 | 4.900 | 4.990 | 4.700 | 4.730 | 11,500 | -0.17(-3.47%) |
Jan 15, 2004 | 4.600 | 5.000 | 4.600 | 4.900 | 20,500 | +0.21(+4.48%) |
Jan 14, 2004 | 4.710 | 4.720 | 4.600 | 4.690 | 6,000 | -0.14(-2.90%) |
Jan 13, 2004 | 4.670 | 4.930 | 4.640 | 4.830 | 19,100 | +0.16(+3.43%) |
Jan 12, 2004 | 4.750 | 4.890 | 4.670 | 4.670 | 12,100 | -0.03(-0.64%) |
Jan 09, 2004 | 4.600 | 4.720 | 4.550 | 4.700 | 7,100 | -0.15(-3.09%) |
Jan 08, 2004 | 4.700 | 4.850 | 4.300 | 4.850 | 53,700 | +0.20(+4.30%) |
Jan 07, 2004 | 4.700 | 4.700 | 4.300 | 4.650 | 49,500 | -0.15(-3.12%) |
Jan 06, 2004 | 5.110 | 5.110 | 4.410 | 4.800 | 40,100 | -0.45(-8.57%) |
Jan 05, 2004 | 4.900 | 5.500 | 4.900 | 5.250 | 73,000 | +0.40(+8.25%) |