Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.650 | 5.690 | 5.210 | 5.300 | 255,100 | -0.17(-3.11%) |
Mar 30, 2004 | 5.240 | 5.750 | 5.100 | 5.470 | 839,900 | +0.32(+6.21%) |
Mar 29, 2004 | 5.140 | 5.230 | 4.900 | 5.150 | 535,400 | +0.13(+2.53%) |
Mar 26, 2004 | 4.840 | 5.510 | 4.620 | 5.023 | 1,635,700 | +0.20(+4.21%) |
Mar 25, 2004 | 5.370 | 5.370 | 4.740 | 4.820 | 1,471,500 | -0.62(-11.40%) |
Mar 24, 2004 | 4.200 | 5.440 | 4.150 | 5.440 | 2,846,500 | +1.59(+41.30%) |
Mar 22, 2004 | 4.175 | 4.175 | 3.850 | 3.850 | 175,000 | -0.43(-10.05%) |
Mar 19, 2004 | 4.000 | 4.280 | 3.960 | 4.280 | 102,900 | +0.27(+6.73%) |
Mar 18, 2004 | 4.000 | 4.220 | 3.950 | 4.010 | 80,500 | +0.00(+0.00%) |
Mar 17, 2004 | 3.900 | 4.200 | 3.900 | 4.010 | 59,600 | +0.11(+2.82%) |
Mar 16, 2004 | 4.050 | 4.170 | 3.900 | 3.900 | 91,500 | -0.10(-2.50%) |
Mar 15, 2004 | 4.200 | 4.290 | 4.000 | 4.000 | 103,600 | -0.23(-5.44%) |
Mar 12, 2004 | 4.320 | 4.410 | 4.160 | 4.230 | 102,500 | -0.07(-1.63%) |
Mar 11, 2004 | 4.220 | 4.310 | 4.070 | 4.300 | 170,200 | +0.00(+0.00%) |
Mar 10, 2004 | 4.130 | 4.300 | 4.100 | 4.300 | 644,100 | +0.19(+4.62%) |
Mar 09, 2004 | 4.310 | 4.360 | 4.050 | 4.110 | 197,300 | -0.19(-4.42%) |
Mar 08, 2004 | 4.600 | 4.700 | 4.250 | 4.300 | 267,600 | -0.28(-6.11%) |
Mar 05, 2004 | 4.590 | 4.690 | 4.510 | 4.580 | 62,700 | -0.04(-0.87%) |
Mar 04, 2004 | 4.670 | 4.750 | 4.600 | 4.620 | 132,900 | -0.03(-0.65%) |
Mar 03, 2004 | 4.690 | 4.690 | 4.570 | 4.650 | 91,100 | -0.05(-1.06%) |
Mar 02, 2004 | 4.880 | 4.930 | 4.650 | 4.700 | 258,600 | -0.15(-3.09%) |
Mar 01, 2004 | 4.810 | 5.080 | 4.740 | 4.850 | 496,000 | +0.19(+4.08%) |
Feb 27, 2004 | 4.590 | 4.700 | 4.420 | 4.660 | 1,009,500 | +0.11(+2.42%) |
Feb 26, 2004 | 4.400 | 4.600 | 4.352 | 4.550 | 233,600 | +0.25(+5.81%) |
Feb 25, 2004 | 3.850 | 4.410 | 3.840 | 4.300 | 743,800 | +0.41(+10.54%) |
Feb 24, 2004 | 3.900 | 3.970 | 3.800 | 3.890 | 468,000 | -0.11(-2.73%) |
Feb 23, 2004 | 4.215 | 4.215 | 3.780 | 3.999 | 264,000 | -0.22(-5.24%) |
Feb 20, 2004 | 4.320 | 4.320 | 4.050 | 4.220 | 158,800 | +0.00(+0.00%) |
Feb 19, 2004 | 4.440 | 4.450 | 4.220 | 4.220 | 110,000 | -0.10(-2.31%) |
Feb 18, 2004 | 4.445 | 4.490 | 4.290 | 4.320 | 344,700 | -0.08(-1.82%) |
Feb 17, 2004 | 4.420 | 4.650 | 4.350 | 4.400 | 104,700 | -0.16(-3.47%) |
Feb 13, 2004 | 4.460 | 4.710 | 4.460 | 4.558 | 94,800 | +0.09(+1.97%) |
Feb 12, 2004 | 4.580 | 4.580 | 4.450 | 4.470 | 148,800 | -0.05(-1.11%) |
Feb 11, 2004 | 4.300 | 4.569 | 4.300 | 4.520 | 169,000 | +0.19(+4.39%) |
Feb 10, 2004 | 4.400 | 4.420 | 4.150 | 4.330 | 580,300 | -0.08(-1.88%) |
Feb 09, 2004 | 4.650 | 4.780 | 4.330 | 4.413 | 563,700 | -0.33(-6.88%) |
Feb 06, 2004 | 4.570 | 4.770 | 4.480 | 4.739 | 90,500 | +0.29(+6.49%) |
Feb 05, 2004 | 4.420 | 4.700 | 4.420 | 4.450 | 106,900 | +0.03(+0.68%) |
Feb 04, 2004 | 4.600 | 4.750 | 4.350 | 4.420 | 203,700 | -0.14(-3.07%) |
Feb 03, 2004 | 4.800 | 4.890 | 4.560 | 4.560 | 166,000 | -0.22(-4.60%) |
Feb 02, 2004 | 4.960 | 5.090 | 4.770 | 4.780 | 372,600 | -0.15(-3.04%) |
Jan 30, 2004 | 5.120 | 5.170 | 4.770 | 4.930 | 665,700 | -0.41(-7.68%) |
Jan 29, 2004 | 5.660 | 5.700 | 5.300 | 5.340 | 388,700 | -0.32(-5.65%) |
Jan 28, 2004 | 5.270 | 5.670 | 5.150 | 5.660 | 474,100 | +0.43(+8.22%) |
Jan 27, 2004 | 4.970 | 5.370 | 4.970 | 5.230 | 379,100 | +0.28(+5.66%) |
Jan 26, 2004 | 5.010 | 5.088 | 4.789 | 4.950 | 645,800 | -0.05(-1.00%) |
Jan 23, 2004 | 5.200 | 5.230 | 4.890 | 5.000 | 273,600 | -0.20(-3.85%) |
Jan 22, 2004 | 5.550 | 5.590 | 5.180 | 5.200 | 403,600 | -0.22(-4.06%) |
Jan 21, 2004 | 5.600 | 5.750 | 5.211 | 5.420 | 640,400 | +0.63(+13.15%) |
Jan 20, 2004 | 4.770 | 4.980 | 4.550 | 4.790 | 428,300 | -0.01(-0.21%) |
Jan 16, 2004 | 5.250 | 5.320 | 4.700 | 4.800 | 706,800 | -0.43(-8.22%) |
Jan 15, 2004 | 5.380 | 5.450 | 5.230 | 5.230 | 253,125 | -0.17(-3.15%) |
Jan 14, 2004 | 5.200 | 5.440 | 5.090 | 5.400 | 193,719 | +0.23(+4.45%) |
Jan 13, 2004 | 5.450 | 5.450 | 5.150 | 5.170 | 174,340 | -0.19(-3.54%) |
Jan 12, 2004 | 5.500 | 5.730 | 5.350 | 5.360 | 101,451 | -0.14(-2.55%) |
Jan 09, 2004 | 5.340 | 5.500 | 5.220 | 5.500 | 335,720 | +0.06(+1.10%) |
Jan 08, 2004 | 5.254 | 5.500 | 5.120 | 5.440 | 346,911 | +0.22(+4.21%) |
Jan 07, 2004 | 5.600 | 5.700 | 5.190 | 5.220 | 345,998 | -0.28(-5.09%) |
Jan 06, 2004 | 6.100 | 6.100 | 5.480 | 5.500 | 278,300 | -0.46(-7.72%) |
Jan 05, 2004 | 5.480 | 6.130 | 5.360 | 5.960 | 436,600 | +0.66(+12.45%) |