Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.920 | 6.050 | 5.820 | 5.940 | 171,100 | +0.04(+0.68%) |
Mar 30, 2004 | 5.620 | 5.900 | 5.540 | 5.900 | 187,400 | +0.36(+6.50%) |
Mar 29, 2004 | 5.340 | 5.610 | 5.330 | 5.540 | 343,800 | +0.08(+1.47%) |
Mar 26, 2004 | 5.450 | 5.500 | 5.300 | 5.460 | 91,300 | +0.01(+0.18%) |
Mar 25, 2004 | 5.145 | 5.480 | 5.040 | 5.450 | 170,700 | +0.32(+6.24%) |
Mar 24, 2004 | 5.070 | 5.290 | 5.000 | 5.130 | 127,200 | +0.13(+2.60%) |
Mar 23, 2004 | 5.010 | 5.230 | 5.000 | 5.000 | 137,200 | -0.05(-0.99%) |
Mar 22, 2004 | 5.260 | 5.350 | 5.000 | 5.050 | 180,700 | -0.37(-6.83%) |
Mar 19, 2004 | 5.320 | 5.530 | 5.290 | 5.420 | 88,600 | +0.04(+0.74%) |
Mar 18, 2004 | 5.450 | 5.640 | 5.280 | 5.380 | 140,200 | -0.18(-3.24%) |
Mar 17, 2004 | 5.280 | 5.639 | 5.220 | 5.560 | 263,200 | +0.35(+6.72%) |
Mar 16, 2004 | 5.400 | 5.650 | 5.070 | 5.210 | 254,600 | -0.19(-3.52%) |
Mar 15, 2004 | 5.780 | 5.820 | 5.330 | 5.400 | 253,900 | -0.46(-7.88%) |
Mar 12, 2004 | 5.590 | 5.950 | 5.530 | 5.862 | 169,000 | +0.34(+6.20%) |
Mar 11, 2004 | 5.500 | 6.000 | 5.460 | 5.520 | 235,400 | +0.03(+0.55%) |
Mar 10, 2004 | 5.800 | 6.130 | 5.450 | 5.490 | 230,700 | -0.29(-5.02%) |
Mar 09, 2004 | 5.780 | 6.350 | 5.640 | 5.780 | 404,500 | -0.02(-0.34%) |
Mar 08, 2004 | 6.330 | 6.350 | 5.760 | 5.800 | 357,100 | -0.37(-6.00%) |
Mar 05, 2004 | 6.150 | 6.290 | 6.000 | 6.170 | 258,400 | +0.00(+0.00%) |
Mar 04, 2004 | 6.000 | 6.200 | 5.985 | 6.170 | 255,600 | +0.18(+3.01%) |
Mar 03, 2004 | 5.690 | 5.990 | 5.630 | 5.990 | 112,500 | +0.32(+5.64%) |
Mar 02, 2004 | 5.750 | 5.870 | 5.670 | 5.670 | 84,800 | -0.07(-1.22%) |
Mar 01, 2004 | 5.550 | 5.740 | 5.450 | 5.740 | 135,800 | +0.34(+6.30%) |
Feb 27, 2004 | 5.630 | 5.800 | 5.400 | 5.400 | 141,800 | -0.20(-3.57%) |
Feb 26, 2004 | 5.400 | 5.606 | 5.120 | 5.600 | 191,200 | +0.30(+5.66%) |
Feb 25, 2004 | 5.050 | 5.378 | 4.980 | 5.300 | 205,900 | -0.04(-0.75%) |
Feb 24, 2004 | 5.530 | 5.540 | 5.070 | 5.340 | 344,800 | -0.27(-4.81%) |
Feb 23, 2004 | 6.000 | 6.100 | 5.580 | 5.610 | 182,700 | -0.40(-6.66%) |
Feb 20, 2004 | 5.900 | 6.030 | 5.540 | 6.010 | 314,100 | +0.28(+4.89%) |
Feb 19, 2004 | 5.900 | 6.300 | 5.720 | 5.730 | 408,000 | -0.06(-1.04%) |
Feb 18, 2004 | 5.920 | 6.210 | 5.790 | 5.790 | 283,600 | -0.06(-1.03%) |
Feb 17, 2004 | 5.940 | 5.950 | 5.810 | 5.850 | 110,500 | +0.15(+2.63%) |
Feb 13, 2004 | 5.890 | 5.910 | 5.670 | 5.700 | 164,100 | -0.21(-3.55%) |
Feb 12, 2004 | 5.860 | 5.960 | 5.640 | 5.910 | 427,700 | -0.33(-5.29%) |
Feb 11, 2004 | 6.250 | 6.250 | 6.180 | 6.240 | 67,600 | -0.01(-0.16%) |
Feb 10, 2004 | 6.220 | 6.250 | 6.080 | 6.250 | 158,300 | +0.07(+1.13%) |
Feb 09, 2004 | 6.200 | 6.290 | 6.010 | 6.180 | 217,200 | -0.01(-0.16%) |
Feb 06, 2004 | 5.510 | 6.190 | 5.510 | 6.190 | 199,400 | +0.49(+8.60%) |
Feb 05, 2004 | 5.790 | 6.150 | 5.650 | 5.700 | 264,400 | -0.17(-2.90%) |
Feb 04, 2004 | 6.420 | 6.490 | 5.870 | 5.870 | 267,600 | -0.60(-9.27%) |
Feb 03, 2004 | 6.520 | 6.522 | 6.310 | 6.470 | 130,600 | -0.04(-0.61%) |
Feb 02, 2004 | 6.680 | 6.950 | 6.410 | 6.510 | 322,900 | +0.04(+0.62%) |
Jan 30, 2004 | 6.310 | 6.600 | 6.260 | 6.470 | 219,500 | +0.10(+1.57%) |
Jan 29, 2004 | 6.280 | 6.540 | 6.100 | 6.370 | 390,500 | +0.15(+2.41%) |
Jan 28, 2004 | 6.750 | 7.000 | 6.170 | 6.220 | 716,400 | -0.38(-5.76%) |
Jan 27, 2004 | 6.510 | 6.790 | 6.290 | 6.600 | 481,600 | +0.31(+4.93%) |
Jan 26, 2004 | 6.030 | 6.300 | 6.010 | 6.290 | 325,600 | +0.28(+4.66%) |
Jan 23, 2004 | 6.090 | 6.180 | 5.780 | 6.010 | 295,100 | -0.13(-2.12%) |
Jan 22, 2004 | 6.230 | 6.340 | 6.020 | 6.140 | 248,900 | -0.06(-0.97%) |
Jan 21, 2004 | 6.190 | 6.250 | 6.010 | 6.200 | 686,800 | +0.13(+2.14%) |
Jan 20, 2004 | 5.810 | 6.180 | 5.650 | 6.070 | 651,300 | +0.34(+5.93%) |
Jan 16, 2004 | 5.460 | 5.800 | 5.410 | 5.730 | 281,800 | +0.32(+5.91%) |
Jan 15, 2004 | 5.410 | 5.490 | 5.280 | 5.410 | 153,673 | +0.05(+0.93%) |
Jan 14, 2004 | 5.500 | 5.524 | 5.280 | 5.360 | 246,701 | -0.14(-2.55%) |
Jan 13, 2004 | 5.590 | 5.709 | 5.340 | 5.500 | 272,540 | -0.08(-1.43%) |
Jan 12, 2004 | 5.630 | 5.870 | 5.450 | 5.580 | 233,860 | -0.04(-0.71%) |
Jan 09, 2004 | 5.690 | 5.970 | 5.500 | 5.620 | 370,871 | -0.09(-1.58%) |
Jan 08, 2004 | 5.450 | 5.860 | 5.330 | 5.710 | 426,448 | +0.26(+4.77%) |
Jan 07, 2004 | 5.100 | 5.500 | 4.980 | 5.450 | 512,216 | +0.35(+6.86%) |
Jan 06, 2004 | 5.200 | 5.220 | 4.920 | 5.100 | 345,600 | -0.10(-1.92%) |
Jan 05, 2004 | 4.990 | 5.200 | 4.920 | 5.200 | 292,100 | +0.19(+3.79%) |