Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.430 | 5.600 | 5.420 | 5.440 | 3,925,900 | +0.04(+0.74%) |
Mar 30, 2004 | 5.350 | 5.440 | 5.320 | 5.400 | 1,957,800 | +0.04(+0.75%) |
Mar 29, 2004 | 5.320 | 5.400 | 5.250 | 5.360 | 1,680,600 | +0.12(+2.29%) |
Mar 26, 2004 | 5.370 | 5.370 | 5.200 | 5.240 | 1,290,500 | -0.09(-1.69%) |
Mar 25, 2004 | 5.100 | 5.380 | 5.090 | 5.330 | 2,813,300 | +0.22(+4.31%) |
Mar 24, 2004 | 5.110 | 5.150 | 4.870 | 5.110 | 4,437,500 | -0.01(-0.20%) |
Mar 23, 2004 | 5.150 | 5.190 | 5.090 | 5.120 | 2,176,700 | -0.04(-0.78%) |
Mar 22, 2004 | 5.230 | 5.240 | 5.100 | 5.160 | 1,984,200 | -0.09(-1.71%) |
Mar 19, 2004 | 5.280 | 5.350 | 5.220 | 5.250 | 1,070,600 | -0.04(-0.76%) |
Mar 18, 2004 | 5.380 | 5.380 | 5.220 | 5.290 | 1,112,400 | -0.09(-1.67%) |
Mar 17, 2004 | 5.280 | 5.390 | 5.240 | 5.380 | 1,204,800 | +0.10(+1.89%) |
Mar 16, 2004 | 5.350 | 5.410 | 5.100 | 5.280 | 2,422,600 | -0.05(-0.94%) |
Mar 15, 2004 | 5.440 | 5.480 | 5.330 | 5.330 | 1,503,900 | -0.06(-1.11%) |
Mar 12, 2004 | 5.330 | 5.400 | 5.300 | 5.390 | 1,668,700 | +0.06(+1.13%) |
Mar 11, 2004 | 5.320 | 5.400 | 5.260 | 5.330 | 2,560,500 | -0.06(-1.11%) |
Mar 10, 2004 | 5.400 | 5.640 | 5.370 | 5.390 | 2,757,200 | -0.19(-3.41%) |
Mar 09, 2004 | 5.520 | 5.640 | 5.520 | 5.580 | 2,015,100 | -0.02(-0.36%) |
Mar 08, 2004 | 5.610 | 5.690 | 5.550 | 5.600 | 1,638,800 | -0.03(-0.53%) |
Mar 05, 2004 | 5.610 | 5.640 | 5.600 | 5.630 | 980,800 | +0.01(+0.18%) |
Mar 04, 2004 | 5.650 | 5.700 | 5.620 | 5.620 | 1,719,100 | -0.04(-0.71%) |
Mar 03, 2004 | 5.640 | 5.680 | 5.640 | 5.660 | 846,800 | -0.02(-0.35%) |
Mar 02, 2004 | 5.710 | 5.720 | 5.620 | 5.680 | 1,570,800 | -0.02(-0.35%) |
Mar 01, 2004 | 5.630 | 5.720 | 5.580 | 5.700 | 3,243,900 | +0.12(+2.15%) |
Feb 27, 2004 | 5.560 | 5.630 | 5.500 | 5.580 | 2,514,500 | +0.08(+1.45%) |
Feb 26, 2004 | 5.400 | 5.570 | 5.390 | 5.500 | 2,488,800 | +0.11(+2.04%) |
Feb 25, 2004 | 5.230 | 5.430 | 5.170 | 5.390 | 5,132,900 | +0.14(+2.67%) |
Feb 24, 2004 | 5.380 | 5.390 | 5.240 | 5.250 | 6,418,900 | -0.20(-3.67%) |
Feb 23, 2004 | 5.550 | 5.570 | 5.430 | 5.450 | 3,700,800 | -0.09(-1.62%) |
Feb 20, 2004 | 5.580 | 5.690 | 5.500 | 5.540 | 3,980,600 | -0.09(-1.60%) |
Feb 19, 2004 | 5.640 | 5.640 | 5.580 | 5.630 | 2,224,200 | -0.01(-0.18%) |
Feb 18, 2004 | 5.680 | 5.700 | 5.620 | 5.640 | 1,750,800 | -0.05(-0.88%) |
Feb 17, 2004 | 5.730 | 5.730 | 5.620 | 5.690 | 1,867,100 | +0.00(+0.00%) |
Feb 13, 2004 | 5.680 | 5.700 | 5.620 | 5.690 | 1,939,900 | +0.03(+0.53%) |
Feb 12, 2004 | 5.700 | 5.770 | 5.660 | 5.660 | 2,455,700 | -0.08(-1.39%) |
Feb 11, 2004 | 5.750 | 5.800 | 5.610 | 5.740 | 4,915,800 | -0.05(-0.86%) |
Feb 10, 2004 | 5.820 | 5.880 | 5.760 | 5.790 | 1,646,600 | -0.05(-0.86%) |
Feb 09, 2004 | 5.800 | 5.870 | 5.750 | 5.840 | 2,336,700 | +0.07(+1.21%) |
Feb 06, 2004 | 5.800 | 5.810 | 5.730 | 5.770 | 2,571,400 | +0.03(+0.52%) |
Feb 05, 2004 | 5.780 | 5.790 | 5.680 | 5.740 | 2,081,500 | -0.04(-0.69%) |
Feb 04, 2004 | 5.850 | 5.860 | 5.760 | 5.780 | 1,346,700 | -0.05(-0.86%) |
Feb 03, 2004 | 5.800 | 5.850 | 5.750 | 5.830 | 1,992,500 | +0.05(+0.87%) |
Feb 02, 2004 | 5.800 | 5.840 | 5.700 | 5.780 | 2,027,200 | +0.00(+0.00%) |
Jan 30, 2004 | 5.770 | 5.790 | 5.650 | 5.780 | 2,210,600 | +0.04(+0.70%) |
Jan 29, 2004 | 5.840 | 5.940 | 5.650 | 5.740 | 3,199,700 | -0.12(-2.05%) |
Jan 28, 2004 | 5.920 | 5.930 | 5.820 | 5.860 | 2,835,500 | -0.04(-0.68%) |
Jan 27, 2004 | 5.950 | 5.950 | 5.870 | 5.900 | 2,849,800 | -0.03(-0.51%) |
Jan 26, 2004 | 5.870 | 5.940 | 5.820 | 5.930 | 4,893,700 | +0.14(+2.42%) |
Jan 23, 2004 | 5.790 | 5.820 | 5.750 | 5.790 | 1,995,100 | +0.03(+0.52%) |
Jan 22, 2004 | 5.740 | 5.870 | 5.710 | 5.760 | 3,004,400 | +0.06(+1.05%) |
Jan 21, 2004 | 5.610 | 5.780 | 5.610 | 5.700 | 5,876,900 | +0.11(+1.97%) |
Jan 20, 2004 | 5.710 | 5.760 | 4.600 | 5.590 | 13,249,200 | -0.18(-3.12%) |
Jan 16, 2004 | 5.900 | 5.900 | 5.760 | 5.770 | 3,367,700 | -0.11(-1.87%) |
Jan 15, 2004 | 5.890 | 5.900 | 5.820 | 5.880 | 3,301,500 | -0.03(-0.51%) |
Jan 14, 2004 | 5.940 | 5.940 | 5.830 | 5.910 | 3,438,800 | +0.01(+0.17%) |
Jan 13, 2004 | 5.750 | 5.920 | 5.750 | 5.900 | 4,854,700 | +0.09(+1.55%) |
Jan 12, 2004 | 5.910 | 5.920 | 5.780 | 5.810 | 4,603,800 | -0.10(-1.69%) |
Jan 09, 2004 | 5.980 | 6.280 | 5.880 | 5.910 | 4,208,000 | -0.10(-1.66%) |
Jan 08, 2004 | 6.080 | 6.080 | 6.000 | 6.010 | 2,664,600 | -0.10(-1.64%) |
Jan 07, 2004 | 6.150 | 6.150 | 6.070 | 6.110 | 2,782,200 | -0.03(-0.49%) |
Jan 06, 2004 | 6.340 | 6.340 | 6.060 | 6.140 | 5,306,200 | +0.18(+3.02%) |
Jan 05, 2004 | 5.920 | 5.990 | 5.870 | 5.960 | 4,147,400 | +0.02(+0.34%) |