Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.630 | 5.670 | 5.460 | 5.550 | 583,000 | -0.10(-1.77%) |
Mar 30, 2004 | 5.610 | 5.790 | 5.600 | 5.650 | 547,400 | -0.03(-0.53%) |
Mar 29, 2004 | 5.600 | 5.750 | 5.570 | 5.680 | 503,900 | +0.07(+1.25%) |
Mar 26, 2004 | 5.600 | 5.740 | 5.550 | 5.610 | 337,900 | -0.09(-1.58%) |
Mar 25, 2004 | 5.740 | 5.770 | 5.610 | 5.700 | 446,600 | +0.15(+2.70%) |
Mar 24, 2004 | 5.620 | 5.810 | 5.490 | 5.550 | 862,500 | +0.00(+0.00%) |
Mar 23, 2004 | 5.710 | 5.740 | 5.450 | 5.550 | 1,481,600 | +0.04(+0.73%) |
Mar 22, 2004 | 5.720 | 5.750 | 5.410 | 5.510 | 866,900 | -0.28(-4.84%) |
Mar 19, 2004 | 5.470 | 6.100 | 5.300 | 5.790 | 3,335,700 | +0.43(+8.02%) |
Mar 18, 2004 | 5.420 | 5.430 | 5.260 | 5.360 | 479,200 | -0.07(-1.29%) |
Mar 17, 2004 | 5.260 | 5.550 | 5.200 | 5.430 | 1,131,800 | +0.41(+8.17%) |
Mar 16, 2004 | 4.880 | 5.050 | 4.860 | 5.020 | 632,000 | +0.18(+3.72%) |
Mar 15, 2004 | 4.990 | 5.060 | 4.830 | 4.840 | 620,700 | -0.15(-3.01%) |
Mar 12, 2004 | 4.960 | 5.100 | 4.950 | 4.990 | 286,800 | +0.04(+0.81%) |
Mar 11, 2004 | 4.900 | 5.100 | 4.880 | 4.950 | 616,100 | +0.08(+1.64%) |
Mar 10, 2004 | 4.890 | 5.280 | 4.840 | 4.870 | 1,516,300 | -0.28(-5.44%) |
Mar 09, 2004 | 5.260 | 5.360 | 5.010 | 5.150 | 537,900 | -0.12(-2.28%) |
Mar 08, 2004 | 5.450 | 5.500 | 5.250 | 5.270 | 388,700 | -0.13(-2.41%) |
Mar 05, 2004 | 5.300 | 5.430 | 5.260 | 5.400 | 347,400 | +0.05(+0.93%) |
Mar 04, 2004 | 5.320 | 5.400 | 5.270 | 5.350 | 321,500 | -0.04(-0.74%) |
Mar 03, 2004 | 5.440 | 5.490 | 5.250 | 5.390 | 666,700 | -0.04(-0.81%) |
Mar 02, 2004 | 5.260 | 5.520 | 5.260 | 5.434 | 684,400 | +0.05(+1.00%) |
Mar 01, 2004 | 5.380 | 5.480 | 5.250 | 5.380 | 666,900 | -0.08(-1.47%) |
Feb 27, 2004 | 5.530 | 5.640 | 5.350 | 5.460 | 820,100 | -0.08(-1.44%) |
Feb 26, 2004 | 6.110 | 6.150 | 5.480 | 5.540 | 2,540,500 | -0.43(-7.20%) |
Feb 25, 2004 | 5.770 | 5.980 | 5.700 | 5.970 | 570,100 | +0.30(+5.29%) |
Feb 24, 2004 | 5.600 | 5.900 | 5.550 | 5.670 | 692,600 | +0.03(+0.53%) |
Feb 23, 2004 | 5.770 | 5.770 | 5.450 | 5.640 | 745,600 | +0.00(+0.00%) |
Feb 20, 2004 | 5.900 | 5.940 | 5.500 | 5.640 | 821,500 | -0.17(-2.93%) |
Feb 19, 2004 | 6.130 | 6.180 | 5.700 | 5.810 | 688,900 | -0.27(-4.44%) |
Feb 18, 2004 | 6.100 | 6.151 | 5.950 | 6.080 | 563,500 | -0.03(-0.49%) |
Feb 17, 2004 | 6.040 | 6.200 | 5.970 | 6.110 | 585,100 | +0.14(+2.35%) |
Feb 13, 2004 | 6.200 | 6.220 | 5.950 | 5.970 | 680,000 | -0.18(-2.93%) |
Feb 12, 2004 | 6.200 | 6.360 | 6.120 | 6.150 | 1,244,200 | -0.11(-1.76%) |
Feb 11, 2004 | 6.290 | 6.300 | 6.010 | 6.260 | 1,381,100 | +0.03(+0.48%) |
Feb 10, 2004 | 6.050 | 6.250 | 6.020 | 6.230 | 2,802,300 | +0.24(+4.01%) |
Feb 09, 2004 | 5.790 | 6.040 | 5.680 | 5.990 | 2,759,100 | +0.33(+5.83%) |
Feb 06, 2004 | 5.500 | 5.720 | 5.400 | 5.660 | 784,900 | +0.24(+4.43%) |
Feb 05, 2004 | 5.460 | 5.600 | 5.260 | 5.420 | 529,000 | -0.04(-0.75%) |
Feb 04, 2004 | 5.830 | 5.900 | 5.450 | 5.461 | 862,700 | -0.31(-5.36%) |
Feb 03, 2004 | 5.510 | 5.900 | 5.450 | 5.770 | 1,919,100 | +0.27(+4.91%) |
Feb 02, 2004 | 5.370 | 5.830 | 5.310 | 5.500 | 3,868,700 | +0.40(+7.84%) |
Jan 30, 2004 | 5.080 | 5.180 | 5.040 | 5.100 | 401,700 | +0.07(+1.39%) |
Jan 29, 2004 | 5.280 | 5.330 | 5.000 | 5.030 | 577,000 | -0.14(-2.71%) |
Jan 28, 2004 | 5.620 | 5.650 | 5.110 | 5.170 | 876,700 | -0.34(-6.17%) |
Jan 27, 2004 | 5.040 | 5.630 | 5.000 | 5.510 | 4,323,800 | +0.48(+9.54%) |
Jan 26, 2004 | 4.850 | 5.060 | 4.850 | 5.030 | 794,700 | +0.19(+3.93%) |
Jan 23, 2004 | 4.890 | 4.920 | 4.800 | 4.840 | 497,100 | +0.04(+0.83%) |
Jan 22, 2004 | 5.010 | 5.040 | 4.800 | 4.800 | 562,300 | -0.08(-1.64%) |
Jan 21, 2004 | 5.110 | 5.150 | 4.750 | 4.880 | 1,231,600 | -0.22(-4.31%) |
Jan 20, 2004 | 5.150 | 5.160 | 5.010 | 5.100 | 777,300 | +0.13(+2.62%) |
Jan 16, 2004 | 4.770 | 5.020 | 4.760 | 4.970 | 993,800 | +0.19(+3.97%) |
Jan 15, 2004 | 4.990 | 5.000 | 4.630 | 4.780 | 2,013,111 | -0.26(-5.16%) |
Jan 14, 2004 | 5.330 | 5.340 | 4.890 | 5.040 | 1,980,254 | -0.30(-5.62%) |
Jan 13, 2004 | 5.300 | 5.410 | 5.180 | 5.340 | 419,572 | -0.03(-0.56%) |
Jan 12, 2004 | 5.580 | 5.590 | 5.310 | 5.370 | 877,410 | -0.15(-2.72%) |
Jan 09, 2004 | 5.410 | 5.600 | 5.400 | 5.520 | 589,444 | +0.07(+1.28%) |
Jan 08, 2004 | 5.440 | 5.560 | 5.400 | 5.450 | 310,350 | -0.04(-0.73%) |
Jan 07, 2004 | 5.450 | 5.580 | 5.400 | 5.490 | 417,795 | -0.04(-0.72%) |
Jan 06, 2004 | 5.580 | 5.660 | 5.450 | 5.530 | 603,500 | -0.07(-1.25%) |
Jan 05, 2004 | 5.500 | 5.600 | 5.400 | 5.600 | 585,400 | +0.25(+4.67%) |