Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.477 | 6.523 | 6.477 | 6.523 | 2,470 | -0.02(-0.24%) |
Mar 30, 2004 | 6.385 | 6.538 | 6.346 | 6.538 | 7,930 | +0.00(+0.00%) |
Mar 29, 2004 | 6.500 | 6.538 | 6.462 | 6.538 | 4,290 | -0.04(-0.58%) |
Mar 26, 2004 | 6.577 | 6.577 | 6.577 | 6.577 | 390 | +0.04(+0.59%) |
Mar 25, 2004 | 6.538 | 6.538 | 6.462 | 6.538 | 12,220 | +0.00(+0.00%) |
Mar 24, 2004 | 6.538 | 6.538 | 6.462 | 6.538 | 21,320 | -0.01(-0.12%) |
Mar 23, 2004 | 6.654 | 6.654 | 6.531 | 6.546 | 7,540 | -0.09(-1.39%) |
Mar 22, 2004 | 6.523 | 6.654 | 6.523 | 6.638 | 26,000 | +0.04(+0.58%) |
Mar 19, 2004 | 6.554 | 6.600 | 6.554 | 6.600 | 3,250 | -0.03(-0.46%) |
Mar 18, 2004 | 6.615 | 6.654 | 6.577 | 6.631 | 10,010 | -0.02(-0.35%) |
Mar 17, 2004 | 6.515 | 6.654 | 6.469 | 6.654 | 29,640 | +0.08(+1.17%) |
Mar 16, 2004 | 6.600 | 6.600 | 6.554 | 6.577 | 8,970 | +0.00(+0.00%) |
Mar 15, 2004 | 6.385 | 6.646 | 6.385 | 6.577 | 13,130 | +0.19(+3.01%) |
Mar 12, 2004 | 6.346 | 6.385 | 6.308 | 6.385 | 47,060 | -0.01(-0.12%) |
Mar 11, 2004 | 6.600 | 6.600 | 6.392 | 6.392 | 7,930 | -0.18(-2.81%) |
Mar 10, 2004 | 6.654 | 6.654 | 6.500 | 6.577 | 10,790 | -0.04(-0.58%) |
Mar 09, 2004 | 6.538 | 6.723 | 6.538 | 6.615 | 20,540 | +0.12(+1.78%) |
Mar 08, 2004 | 6.423 | 6.500 | 6.423 | 6.500 | 4,030 | +0.15(+2.42%) |
Mar 05, 2004 | 6.200 | 6.423 | 6.154 | 6.346 | 35,750 | +0.19(+3.12%) |
Mar 04, 2004 | 6.169 | 6.231 | 6.154 | 6.154 | 3,640 | -0.02(-0.25%) |
Mar 03, 2004 | 6.154 | 6.192 | 6.115 | 6.169 | 13,780 | +0.02(+0.25%) |
Mar 02, 2004 | 5.962 | 6.192 | 5.962 | 6.154 | 16,120 | +0.27(+4.58%) |
Mar 01, 2004 | 5.846 | 5.885 | 5.846 | 5.885 | 2,600 | +0.05(+0.92%) |
Feb 27, 2004 | 5.692 | 5.831 | 5.585 | 5.831 | 41,340 | +0.06(+1.07%) |
Feb 26, 2004 | 5.746 | 5.808 | 5.746 | 5.769 | 3,510 | +0.02(+0.40%) |
Feb 25, 2004 | 5.615 | 5.746 | 5.615 | 5.746 | 8,190 | +0.17(+3.03%) |
Feb 24, 2004 | 5.692 | 5.692 | 5.577 | 5.577 | 7,930 | -0.05(-0.96%) |
Feb 23, 2004 | 5.654 | 5.654 | 5.585 | 5.631 | 17,160 | +0.04(+0.69%) |
Feb 20, 2004 | 5.631 | 5.654 | 5.592 | 5.592 | 6,370 | -0.02(-0.41%) |
Feb 19, 2004 | 5.577 | 5.615 | 5.577 | 5.615 | 5,330 | +0.04(+0.69%) |
Feb 18, 2004 | 5.577 | 5.577 | 5.577 | 5.577 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 5.746 | 5.746 | 5.577 | 5.577 | 8,710 | -0.08(-1.36%) |
Feb 13, 2004 | 5.500 | 5.654 | 5.500 | 5.654 | 16,770 | +0.15(+2.80%) |
Feb 12, 2004 | 5.538 | 5.577 | 5.423 | 5.500 | 4,680 | -0.08(-1.38%) |
Feb 11, 2004 | 5.446 | 5.577 | 5.385 | 5.577 | 22,490 | +0.04(+0.69%) |
Feb 10, 2004 | 5.346 | 5.538 | 5.346 | 5.538 | 21,710 | +0.19(+3.60%) |
Feb 09, 2004 | 5.346 | 5.346 | 5.346 | 5.346 | 7,020 | +0.02(+0.43%) |
Feb 06, 2004 | 5.308 | 5.323 | 5.308 | 5.323 | 2,210 | -0.02(-0.43%) |
Feb 05, 2004 | 5.385 | 5.385 | 5.231 | 5.346 | 6,890 | -0.05(-1.00%) |
Feb 04, 2004 | 5.385 | 5.400 | 5.308 | 5.400 | 16,640 | +0.07(+1.30%) |
Feb 03, 2004 | 5.346 | 5.346 | 5.269 | 5.331 | 22,230 | -0.02(-0.29%) |
Feb 02, 2004 | 5.385 | 5.385 | 5.269 | 5.346 | 40,560 | -0.04(-0.71%) |
Jan 30, 2004 | 5.385 | 5.423 | 5.346 | 5.385 | 62,140 | +0.04(+0.72%) |
Jan 29, 2004 | 5.231 | 5.385 | 5.231 | 5.346 | 30,290 | +0.19(+3.73%) |
Jan 28, 2004 | 5.154 | 5.154 | 5.154 | 5.154 | 32,630 | +0.04(+0.75%) |
Jan 27, 2004 | 5.100 | 5.231 | 5.038 | 5.115 | 37,960 | +0.08(+1.53%) |
Jan 26, 2004 | 5.054 | 5.054 | 5.023 | 5.038 | 26,000 | +0.00(+0.00%) |
Jan 23, 2004 | 5.038 | 5.092 | 5.000 | 5.038 | 10,270 | +0.04(+0.77%) |
Jan 22, 2004 | 4.923 | 5.000 | 4.923 | 5.000 | 24,050 | +0.08(+1.56%) |
Jan 21, 2004 | 4.969 | 5.000 | 4.923 | 4.923 | 45,110 | -0.04(-0.78%) |
Jan 20, 2004 | 5.000 | 5.000 | 4.962 | 4.962 | 5,460 | -0.04(-0.77%) |
Jan 16, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 8,710 | +0.00(+0.00%) |
Jan 15, 2004 | 5.031 | 5.038 | 4.962 | 5.000 | 19,370 | -0.04(-0.76%) |
Jan 14, 2004 | 4.800 | 5.077 | 4.800 | 5.038 | 27,690 | +0.31(+6.50%) |
Jan 13, 2004 | 4.708 | 4.731 | 4.654 | 4.731 | 27,560 | +0.08(+1.65%) |
Jan 12, 2004 | 4.654 | 4.654 | 4.654 | 4.654 | 6,370 | +0.00(+0.00%) |
Jan 09, 2004 | 4.692 | 4.731 | 4.654 | 4.654 | 14,560 | +0.02(+0.33%) |
Jan 08, 2004 | 4.692 | 4.692 | 4.615 | 4.638 | 11,830 | +0.02(+0.50%) |
Jan 07, 2004 | 4.615 | 4.615 | 4.615 | 4.615 | 61,750 | -0.19(-4.00%) |
Jan 06, 2004 | 4.808 | 4.831 | 4.615 | 4.808 | 72,800 | +0.04(+0.81%) |
Jan 05, 2004 | 4.662 | 4.769 | 4.615 | 4.769 | 15,990 | +0.02(+0.32%) |