Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.550 | 6.240 | 5.450 | 6.150 | 464,200 | +0.59(+10.61%) |
Mar 30, 2004 | 5.590 | 5.600 | 5.450 | 5.560 | 154,600 | +0.03(+0.54%) |
Mar 29, 2004 | 5.500 | 5.600 | 5.490 | 5.530 | 178,200 | +0.03(+0.55%) |
Mar 26, 2004 | 5.580 | 5.680 | 5.490 | 5.500 | 143,900 | -0.17(-3.00%) |
Mar 25, 2004 | 5.450 | 5.680 | 5.450 | 5.670 | 225,800 | +0.18(+3.28%) |
Mar 24, 2004 | 5.560 | 5.700 | 5.470 | 5.490 | 150,900 | -0.06(-1.08%) |
Mar 23, 2004 | 5.630 | 5.810 | 5.510 | 5.550 | 219,600 | -0.10(-1.77%) |
Mar 22, 2004 | 5.470 | 5.800 | 5.330 | 5.650 | 318,500 | +0.14(+2.54%) |
Mar 19, 2004 | 5.800 | 5.810 | 5.500 | 5.510 | 153,600 | -0.17(-2.99%) |
Mar 18, 2004 | 5.700 | 5.750 | 5.500 | 5.680 | 226,300 | -0.13(-2.24%) |
Mar 17, 2004 | 5.830 | 5.900 | 5.700 | 5.810 | 252,500 | +0.13(+2.29%) |
Mar 16, 2004 | 5.590 | 5.690 | 5.450 | 5.680 | 235,700 | +0.18(+3.27%) |
Mar 15, 2004 | 6.160 | 6.280 | 5.440 | 5.500 | 313,000 | -0.37(-6.30%) |
Mar 12, 2004 | 5.680 | 5.950 | 5.500 | 5.870 | 257,900 | +0.32(+5.77%) |
Mar 11, 2004 | 5.600 | 5.950 | 5.160 | 5.550 | 816,900 | -0.10(-1.77%) |
Mar 10, 2004 | 6.430 | 6.570 | 5.590 | 5.650 | 961,400 | -0.83(-12.81%) |
Mar 09, 2004 | 6.480 | 6.870 | 6.450 | 6.480 | 342,700 | -0.15(-2.26%) |
Mar 08, 2004 | 7.000 | 7.000 | 6.520 | 6.630 | 316,500 | -0.21(-3.07%) |
Mar 05, 2004 | 6.780 | 6.990 | 6.720 | 6.840 | 389,200 | +0.06(+0.88%) |
Mar 04, 2004 | 6.650 | 6.800 | 6.490 | 6.780 | 488,000 | +0.31(+4.79%) |
Mar 03, 2004 | 6.870 | 6.880 | 6.370 | 6.470 | 700,700 | -0.31(-4.57%) |
Mar 02, 2004 | 7.200 | 7.440 | 6.760 | 6.780 | 1,532,600 | -0.42(-5.83%) |
Mar 01, 2004 | 6.660 | 7.200 | 6.540 | 7.200 | 1,219,100 | +0.77(+11.98%) |
Feb 27, 2004 | 6.400 | 6.660 | 6.300 | 6.430 | 624,400 | +0.12(+1.90%) |
Feb 26, 2004 | 6.810 | 7.000 | 6.250 | 6.310 | 1,234,400 | -0.49(-7.21%) |
Feb 25, 2004 | 6.290 | 7.170 | 6.200 | 6.800 | 2,612,900 | +0.60(+9.68%) |
Feb 24, 2004 | 5.700 | 6.420 | 5.380 | 6.200 | 1,543,100 | +0.66(+11.91%) |
Feb 23, 2004 | 5.500 | 5.600 | 5.350 | 5.540 | 538,900 | +0.33(+6.33%) |
Feb 20, 2004 | 5.550 | 5.600 | 5.210 | 5.210 | 248,700 | -0.24(-4.40%) |
Feb 19, 2004 | 5.480 | 5.590 | 5.300 | 5.450 | 415,900 | -0.03(-0.53%) |
Feb 18, 2004 | 5.300 | 5.520 | 5.210 | 5.479 | 512,800 | +0.28(+5.37%) |
Feb 17, 2004 | 5.260 | 5.290 | 5.100 | 5.200 | 200,200 | +0.11(+2.16%) |
Feb 13, 2004 | 5.300 | 5.300 | 5.000 | 5.090 | 275,600 | -0.11(-2.12%) |
Feb 12, 2004 | 5.330 | 5.490 | 5.120 | 5.200 | 517,200 | -0.03(-0.57%) |
Feb 11, 2004 | 5.180 | 5.326 | 5.080 | 5.230 | 485,700 | +0.08(+1.55%) |
Feb 10, 2004 | 5.030 | 5.170 | 4.960 | 5.150 | 311,200 | +0.16(+3.21%) |
Feb 09, 2004 | 4.990 | 5.170 | 4.900 | 4.990 | 651,800 | +0.08(+1.63%) |
Feb 06, 2004 | 4.980 | 5.280 | 4.820 | 4.910 | 2,807,300 | +0.24(+5.14%) |
Feb 05, 2004 | 4.640 | 4.760 | 4.530 | 4.670 | 263,200 | +0.09(+1.97%) |
Feb 04, 2004 | 4.530 | 4.760 | 4.530 | 4.580 | 338,200 | -0.02(-0.43%) |
Feb 03, 2004 | 4.630 | 4.680 | 4.580 | 4.600 | 268,200 | +0.00(+0.00%) |
Feb 02, 2004 | 4.650 | 4.650 | 4.450 | 4.600 | 318,300 | +0.10(+2.22%) |
Jan 30, 2004 | 4.480 | 4.600 | 4.310 | 4.500 | 182,400 | +0.06(+1.35%) |
Jan 29, 2004 | 4.600 | 4.730 | 4.270 | 4.440 | 165,500 | -0.06(-1.33%) |
Jan 28, 2004 | 4.420 | 4.540 | 4.230 | 4.500 | 270,000 | +0.07(+1.58%) |
Jan 27, 2004 | 4.460 | 4.600 | 4.430 | 4.430 | 58,900 | -0.15(-3.28%) |
Jan 26, 2004 | 4.640 | 4.640 | 4.440 | 4.580 | 75,800 | -0.02(-0.43%) |
Jan 23, 2004 | 4.570 | 4.600 | 4.460 | 4.600 | 102,100 | +0.18(+4.07%) |
Jan 22, 2004 | 4.470 | 4.600 | 4.420 | 4.420 | 76,100 | -0.12(-2.64%) |
Jan 21, 2004 | 4.600 | 4.640 | 4.500 | 4.540 | 51,800 | -0.03(-0.66%) |
Jan 20, 2004 | 4.700 | 4.790 | 4.520 | 4.570 | 137,000 | -0.08(-1.72%) |
Jan 16, 2004 | 4.580 | 4.750 | 4.580 | 4.650 | 104,100 | -0.01(-0.21%) |
Jan 15, 2004 | 4.700 | 4.750 | 4.510 | 4.660 | 95,657 | -0.08(-1.69%) |
Jan 14, 2004 | 4.690 | 4.740 | 4.600 | 4.740 | 115,648 | +0.10(+2.16%) |
Jan 13, 2004 | 4.400 | 4.670 | 4.400 | 4.640 | 139,008 | +0.09(+1.98%) |
Jan 12, 2004 | 4.370 | 4.550 | 4.350 | 4.550 | 181,778 | +0.17(+3.88%) |
Jan 09, 2004 | 4.500 | 4.500 | 4.330 | 4.380 | 133,568 | -0.12(-2.67%) |
Jan 08, 2004 | 4.516 | 4.570 | 4.300 | 4.500 | 165,575 | +0.06(+1.35%) |
Jan 07, 2004 | 4.500 | 4.520 | 4.400 | 4.440 | 142,826 | -0.14(-3.06%) |
Jan 06, 2004 | 4.300 | 4.580 | 4.180 | 4.580 | 447,900 | +0.20(+4.57%) |
Jan 05, 2004 | 4.200 | 4.400 | 4.051 | 4.380 | 453,500 | +0.25(+6.05%) |