Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.820 | 5.900 | 5.760 | 5.780 | 225,300 | -0.11(-1.87%) |
Mar 30, 2004 | 5.910 | 5.960 | 5.790 | 5.890 | 313,300 | -0.04(-0.67%) |
Mar 29, 2004 | 5.910 | 5.970 | 5.800 | 5.930 | 429,400 | +0.17(+2.95%) |
Mar 26, 2004 | 5.820 | 5.950 | 5.700 | 5.760 | 625,500 | -0.03(-0.52%) |
Mar 25, 2004 | 5.680 | 5.810 | 5.600 | 5.790 | 437,900 | +0.23(+4.14%) |
Mar 24, 2004 | 5.570 | 5.730 | 5.550 | 5.560 | 428,100 | -0.05(-0.89%) |
Mar 23, 2004 | 5.430 | 5.640 | 5.400 | 5.610 | 471,100 | +0.18(+3.31%) |
Mar 22, 2004 | 5.430 | 5.600 | 5.370 | 5.430 | 489,900 | -0.10(-1.81%) |
Mar 19, 2004 | 5.730 | 5.810 | 5.510 | 5.530 | 428,400 | -0.18(-3.15%) |
Mar 18, 2004 | 5.800 | 5.860 | 5.660 | 5.710 | 303,000 | -0.14(-2.39%) |
Mar 17, 2004 | 5.870 | 5.890 | 5.770 | 5.850 | 456,300 | +0.09(+1.56%) |
Mar 16, 2004 | 5.680 | 5.790 | 5.590 | 5.760 | 506,400 | +0.15(+2.67%) |
Mar 15, 2004 | 5.970 | 6.000 | 5.600 | 5.610 | 518,700 | -0.26(-4.43%) |
Mar 12, 2004 | 5.670 | 5.920 | 5.670 | 5.870 | 384,300 | +0.22(+3.89%) |
Mar 11, 2004 | 5.650 | 5.800 | 5.520 | 5.650 | 508,100 | -0.03(-0.53%) |
Mar 10, 2004 | 5.700 | 5.810 | 5.640 | 5.680 | 808,600 | +0.01(+0.18%) |
Mar 09, 2004 | 5.905 | 6.000 | 5.670 | 5.670 | 630,700 | -0.23(-3.90%) |
Mar 08, 2004 | 6.060 | 6.190 | 5.840 | 5.900 | 589,600 | -0.15(-2.48%) |
Mar 05, 2004 | 5.860 | 6.190 | 5.860 | 6.050 | 492,300 | +0.15(+2.54%) |
Mar 04, 2004 | 6.070 | 6.240 | 5.690 | 5.900 | 1,089,000 | -0.05(-0.84%) |
Mar 03, 2004 | 6.200 | 6.200 | 5.910 | 5.950 | 576,200 | -0.22(-3.57%) |
Mar 02, 2004 | 6.350 | 6.390 | 6.100 | 6.170 | 537,200 | -0.01(-0.16%) |
Mar 01, 2004 | 6.100 | 6.220 | 6.040 | 6.180 | 493,800 | +0.09(+1.48%) |
Feb 27, 2004 | 6.380 | 6.380 | 6.010 | 6.090 | 651,600 | -0.16(-2.56%) |
Feb 26, 2004 | 5.990 | 6.260 | 5.950 | 6.250 | 594,100 | +0.25(+4.17%) |
Feb 25, 2004 | 5.910 | 6.150 | 5.870 | 6.000 | 656,500 | +0.09(+1.52%) |
Feb 24, 2004 | 5.960 | 6.160 | 5.840 | 5.910 | 621,500 | -0.08(-1.34%) |
Feb 23, 2004 | 6.290 | 6.290 | 5.960 | 5.990 | 693,600 | -0.16(-2.60%) |
Feb 20, 2004 | 6.370 | 6.380 | 6.100 | 6.150 | 922,800 | -0.22(-3.45%) |
Feb 19, 2004 | 6.520 | 6.600 | 6.280 | 6.370 | 822,000 | +0.05(+0.79%) |
Feb 18, 2004 | 6.160 | 6.610 | 6.160 | 6.320 | 1,235,400 | -0.28(-4.24%) |
Feb 17, 2004 | 6.250 | 6.600 | 6.140 | 6.600 | 1,270,900 | +0.45(+7.32%) |
Feb 13, 2004 | 6.510 | 6.600 | 6.140 | 6.150 | 791,300 | -0.31(-4.80%) |
Feb 12, 2004 | 6.600 | 6.810 | 6.420 | 6.460 | 763,200 | -0.09(-1.33%) |
Feb 11, 2004 | 6.600 | 6.640 | 6.430 | 6.547 | 518,900 | -0.03(-0.50%) |
Feb 10, 2004 | 6.690 | 6.820 | 6.300 | 6.580 | 1,170,700 | -0.01(-0.15%) |
Feb 09, 2004 | 7.090 | 7.230 | 6.590 | 6.590 | 926,600 | -0.42(-5.99%) |
Feb 06, 2004 | 6.510 | 7.121 | 6.410 | 7.010 | 771,400 | +0.62(+9.70%) |
Feb 05, 2004 | 6.600 | 6.610 | 6.370 | 6.390 | 492,700 | +0.09(+1.43%) |
Feb 04, 2004 | 6.850 | 6.890 | 6.300 | 6.300 | 870,800 | -0.69(-9.86%) |
Feb 03, 2004 | 7.110 | 7.130 | 6.830 | 6.989 | 401,400 | -0.05(-0.72%) |
Feb 02, 2004 | 7.280 | 7.450 | 6.930 | 7.040 | 709,500 | -0.20(-2.76%) |
Jan 30, 2004 | 7.050 | 7.320 | 6.990 | 7.240 | 438,500 | +0.20(+2.84%) |
Jan 29, 2004 | 7.280 | 7.370 | 6.750 | 7.040 | 597,800 | -0.16(-2.22%) |
Jan 28, 2004 | 7.530 | 7.710 | 7.180 | 7.200 | 505,300 | -0.17(-2.31%) |
Jan 27, 2004 | 7.400 | 7.760 | 7.330 | 7.370 | 723,900 | -0.03(-0.41%) |
Jan 26, 2004 | 7.350 | 7.440 | 7.150 | 7.400 | 520,500 | +0.00(+0.00%) |
Jan 23, 2004 | 7.160 | 7.400 | 7.150 | 7.400 | 497,600 | +0.27(+3.79%) |
Jan 22, 2004 | 7.350 | 7.650 | 7.090 | 7.130 | 557,900 | -0.39(-5.19%) |
Jan 21, 2004 | 7.850 | 7.860 | 7.380 | 7.520 | 673,200 | -0.53(-6.58%) |
Jan 20, 2004 | 7.800 | 8.090 | 7.760 | 8.050 | 534,500 | +0.31(+4.01%) |
Jan 16, 2004 | 7.850 | 7.950 | 7.670 | 7.740 | 605,200 | -0.11(-1.40%) |
Jan 15, 2004 | 7.790 | 7.900 | 7.390 | 7.850 | 574,687 | +0.05(+0.64%) |
Jan 14, 2004 | 7.860 | 7.890 | 7.490 | 7.800 | 381,551 | +0.06(+0.78%) |
Jan 13, 2004 | 7.940 | 8.000 | 7.460 | 7.740 | 574,889 | -0.12(-1.53%) |
Jan 12, 2004 | 7.450 | 7.880 | 7.450 | 7.860 | 600,103 | +0.41(+5.50%) |
Jan 09, 2004 | 7.290 | 7.590 | 7.290 | 7.450 | 518,433 | -0.10(-1.32%) |
Jan 08, 2004 | 7.380 | 7.589 | 7.360 | 7.550 | 614,323 | +0.20(+2.72%) |
Jan 07, 2004 | 6.900 | 7.380 | 6.870 | 7.350 | 697,289 | +0.44(+6.37%) |
Jan 06, 2004 | 6.820 | 7.090 | 6.780 | 6.910 | 497,500 | +0.05(+0.73%) |
Jan 05, 2004 | 6.880 | 7.120 | 6.830 | 6.860 | 946,800 | +0.11(+1.63%) |