Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.000 | 5.100 | 4.950 | 5.020 | 356,400 | +0.12(+2.45%) |
Mar 30, 2004 | 5.060 | 5.200 | 4.880 | 4.900 | 348,400 | -0.06(-1.21%) |
Mar 29, 2004 | 4.940 | 4.990 | 4.800 | 4.960 | 169,600 | +0.10(+2.06%) |
Mar 26, 2004 | 4.620 | 4.880 | 4.620 | 4.860 | 147,800 | +0.32(+7.05%) |
Mar 25, 2004 | 4.450 | 4.540 | 4.400 | 4.540 | 206,300 | +0.08(+1.79%) |
Mar 24, 2004 | 4.530 | 4.540 | 4.410 | 4.460 | 268,200 | -0.11(-2.41%) |
Mar 23, 2004 | 4.670 | 4.710 | 4.530 | 4.570 | 252,000 | -0.13(-2.77%) |
Mar 22, 2004 | 4.860 | 4.950 | 4.670 | 4.700 | 260,800 | -0.16(-3.29%) |
Mar 19, 2004 | 4.920 | 4.920 | 4.810 | 4.860 | 101,100 | -0.05(-1.02%) |
Mar 18, 2004 | 4.820 | 4.930 | 4.820 | 4.910 | 121,400 | +0.11(+2.29%) |
Mar 17, 2004 | 4.800 | 4.820 | 4.740 | 4.800 | 109,100 | -0.06(-1.23%) |
Mar 16, 2004 | 4.830 | 4.950 | 4.790 | 4.860 | 46,800 | +0.06(+1.25%) |
Mar 15, 2004 | 4.750 | 4.880 | 4.750 | 4.800 | 73,700 | +0.06(+1.27%) |
Mar 12, 2004 | 4.750 | 4.800 | 4.700 | 4.740 | 60,600 | -0.07(-1.46%) |
Mar 11, 2004 | 4.900 | 4.900 | 4.760 | 4.810 | 52,800 | -0.04(-0.82%) |
Mar 10, 2004 | 4.910 | 4.960 | 4.820 | 4.850 | 121,100 | -0.07(-1.42%) |
Mar 09, 2004 | 4.980 | 4.980 | 4.890 | 4.920 | 98,600 | +0.02(+0.41%) |
Mar 08, 2004 | 4.900 | 5.000 | 4.900 | 4.900 | 71,000 | -0.10(-2.00%) |
Mar 05, 2004 | 4.950 | 5.050 | 4.920 | 5.000 | 149,200 | +0.12(+2.46%) |
Mar 04, 2004 | 4.880 | 4.970 | 4.870 | 4.880 | 101,800 | +0.01(+0.21%) |
Mar 03, 2004 | 4.800 | 4.880 | 4.730 | 4.870 | 54,300 | +0.07(+1.46%) |
Mar 02, 2004 | 4.930 | 4.990 | 4.730 | 4.800 | 102,000 | -0.13(-2.64%) |
Mar 01, 2004 | 4.890 | 4.990 | 4.860 | 4.930 | 68,200 | +0.14(+2.92%) |
Feb 27, 2004 | 4.720 | 4.790 | 4.710 | 4.790 | 84,000 | +0.07(+1.48%) |
Feb 26, 2004 | 4.890 | 4.890 | 4.720 | 4.720 | 146,900 | -0.17(-3.48%) |
Feb 25, 2004 | 5.000 | 5.000 | 4.800 | 4.890 | 135,400 | -0.17(-3.36%) |
Feb 24, 2004 | 4.290 | 5.100 | 4.290 | 5.060 | 86,900 | +0.16(+3.27%) |
Feb 23, 2004 | 4.980 | 5.000 | 4.850 | 4.900 | 185,300 | -0.10(-2.00%) |
Feb 20, 2004 | 5.120 | 5.120 | 4.940 | 5.000 | 123,700 | -0.15(-2.91%) |
Feb 19, 2004 | 5.150 | 5.150 | 5.050 | 5.150 | 156,700 | +0.04(+0.78%) |
Feb 18, 2004 | 5.340 | 5.350 | 5.070 | 5.110 | 107,000 | -0.23(-4.31%) |
Feb 17, 2004 | 5.340 | 5.400 | 5.320 | 5.340 | 211,200 | +0.08(+1.52%) |
Feb 13, 2004 | 5.300 | 5.400 | 5.210 | 5.260 | 122,800 | +0.03(+0.57%) |
Feb 12, 2004 | 5.340 | 5.340 | 5.230 | 5.230 | 139,500 | -0.10(-1.88%) |
Feb 11, 2004 | 5.250 | 5.340 | 5.200 | 5.330 | 239,600 | +0.13(+2.50%) |
Feb 10, 2004 | 5.350 | 5.380 | 5.150 | 5.200 | 172,500 | -0.05(-0.95%) |
Feb 09, 2004 | 5.350 | 5.350 | 5.250 | 5.250 | 119,900 | +0.02(+0.38%) |
Feb 06, 2004 | 5.120 | 5.270 | 5.100 | 5.230 | 159,600 | +0.21(+4.18%) |
Feb 05, 2004 | 5.000 | 5.030 | 4.920 | 5.020 | 57,300 | -0.02(-0.40%) |
Feb 04, 2004 | 5.070 | 5.080 | 4.900 | 5.040 | 87,000 | +0.07(+1.41%) |
Feb 03, 2004 | 4.900 | 5.050 | 4.900 | 4.970 | 216,700 | +0.09(+1.84%) |
Feb 02, 2004 | 5.470 | 5.470 | 4.760 | 4.880 | 345,200 | -0.10(-2.01%) |
Jan 30, 2004 | 4.960 | 5.070 | 4.760 | 4.980 | 178,300 | +0.04(+0.81%) |
Jan 29, 2004 | 5.300 | 5.300 | 4.750 | 4.940 | 395,700 | -0.36(-6.79%) |
Jan 28, 2004 | 5.380 | 5.620 | 5.160 | 5.300 | 177,800 | +0.01(+0.19%) |
Jan 27, 2004 | 5.180 | 5.310 | 5.160 | 5.290 | 125,900 | +0.27(+5.38%) |
Jan 26, 2004 | 5.170 | 5.200 | 5.010 | 5.020 | 128,500 | -0.21(-4.02%) |
Jan 23, 2004 | 5.390 | 5.400 | 5.060 | 5.230 | 178,300 | -0.16(-2.97%) |
Jan 22, 2004 | 5.500 | 5.550 | 5.360 | 5.390 | 139,200 | -0.10(-1.82%) |
Jan 21, 2004 | 5.420 | 5.560 | 5.250 | 5.490 | 121,900 | +0.08(+1.48%) |
Jan 20, 2004 | 5.300 | 5.460 | 5.150 | 5.410 | 312,600 | +0.13(+2.46%) |
Jan 16, 2004 | 5.150 | 5.280 | 4.950 | 5.280 | 314,900 | +0.18(+3.53%) |
Jan 15, 2004 | 5.150 | 5.240 | 4.920 | 5.100 | 248,700 | -0.15(-2.86%) |
Jan 14, 2004 | 5.600 | 5.600 | 5.170 | 5.250 | 319,000 | -0.41(-7.24%) |
Jan 13, 2004 | 5.750 | 6.000 | 5.660 | 5.660 | 151,200 | -0.14(-2.41%) |
Jan 12, 2004 | 6.060 | 6.060 | 5.730 | 5.800 | 175,400 | -0.27(-4.45%) |
Jan 09, 2004 | 6.000 | 6.120 | 5.900 | 6.070 | 172,400 | +0.12(+2.02%) |
Jan 08, 2004 | 5.500 | 6.150 | 5.410 | 5.950 | 365,800 | +0.50(+9.17%) |
Jan 07, 2004 | 5.350 | 5.450 | 5.250 | 5.450 | 125,200 | +0.05(+0.93%) |
Jan 06, 2004 | 5.300 | 5.420 | 5.150 | 5.400 | 195,100 | +0.10(+1.89%) |
Jan 05, 2004 | 5.100 | 5.360 | 5.100 | 5.300 | 269,200 | +0.21(+4.13%) |