Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.040 | 5.280 | 4.640 | 4.760 | 114,625 | +0.20(+4.39%) |
Mar 30, 2004 | 4.280 | 4.640 | 4.240 | 4.560 | 119,250 | +0.36(+8.57%) |
Mar 29, 2004 | 3.940 | 4.320 | 3.920 | 4.200 | 58,500 | +0.36(+9.38%) |
Mar 26, 2004 | 3.880 | 3.920 | 3.720 | 3.840 | 25,025 | +0.12(+3.23%) |
Mar 25, 2004 | 3.920 | 3.920 | 3.640 | 3.720 | 18,975 | -0.04(-1.06%) |
Mar 24, 2004 | 4.040 | 4.080 | 3.680 | 3.760 | 40,000 | -0.24(-6.00%) |
Mar 23, 2004 | 4.040 | 4.240 | 3.880 | 4.000 | 36,975 | +0.16(+4.17%) |
Mar 22, 2004 | 3.680 | 4.200 | 3.480 | 3.840 | 59,800 | +0.08(+2.13%) |
Mar 19, 2004 | 4.120 | 4.120 | 3.720 | 3.760 | 86,200 | -0.36(-8.74%) |
Mar 18, 2004 | 4.360 | 4.360 | 4.040 | 4.120 | 47,200 | -0.20(-4.63%) |
Mar 17, 2004 | 4.400 | 4.400 | 4.080 | 4.320 | 20,650 | +0.08(+1.89%) |
Mar 16, 2004 | 4.600 | 4.600 | 4.040 | 4.240 | 62,900 | -0.16(-3.64%) |
Mar 15, 2004 | 4.480 | 4.480 | 4.280 | 4.400 | 5,775 | -0.04(-0.90%) |
Mar 12, 2004 | 4.440 | 4.720 | 4.200 | 4.440 | 71,675 | +0.04(+0.91%) |
Mar 11, 2004 | 4.520 | 4.560 | 4.240 | 4.400 | 64,600 | -0.12(-2.65%) |
Mar 10, 2004 | 4.920 | 4.960 | 4.480 | 4.520 | 32,825 | -0.44(-8.87%) |
Mar 09, 2004 | 5.000 | 5.120 | 4.840 | 4.960 | 26,925 | -0.16(-3.13%) |
Mar 08, 2004 | 5.120 | 5.240 | 4.960 | 5.120 | 28,525 | +0.00(+0.00%) |
Mar 05, 2004 | 5.280 | 5.300 | 5.000 | 5.120 | 29,375 | -0.08(-1.54%) |
Mar 04, 2004 | 5.240 | 5.400 | 5.080 | 5.200 | 27,275 | -0.24(-4.41%) |
Mar 03, 2004 | 4.960 | 5.440 | 4.880 | 5.440 | 23,650 | +0.04(+0.74%) |
Mar 02, 2004 | 5.120 | 5.520 | 5.040 | 5.400 | 11,000 | -0.04(-0.74%) |
Mar 01, 2004 | 5.480 | 5.520 | 5.320 | 5.440 | 13,075 | +0.12(+2.26%) |
Feb 27, 2004 | 5.600 | 5.600 | 5.280 | 5.320 | 14,675 | -0.24(-4.32%) |
Feb 26, 2004 | 5.200 | 5.600 | 5.200 | 5.560 | 33,200 | +0.16(+2.96%) |
Feb 25, 2004 | 5.560 | 5.560 | 5.120 | 5.400 | 23,800 | -0.12(-2.17%) |
Feb 24, 2004 | 5.640 | 5.680 | 5.280 | 5.520 | 35,650 | -0.08(-1.43%) |
Feb 23, 2004 | 5.640 | 5.800 | 5.480 | 5.600 | 43,175 | -0.28(-4.76%) |
Feb 20, 2004 | 5.800 | 5.960 | 5.640 | 5.880 | 26,875 | +0.08(+1.38%) |
Feb 19, 2004 | 6.160 | 6.200 | 5.800 | 5.800 | 25,125 | -0.08(-1.36%) |
Feb 18, 2004 | 5.880 | 6.000 | 5.800 | 5.880 | 17,625 | -0.04(-0.68%) |
Feb 17, 2004 | 5.880 | 6.200 | 5.720 | 5.920 | 18,900 | +0.04(+0.68%) |
Feb 13, 2004 | 5.840 | 5.920 | 5.720 | 5.880 | 17,325 | +0.16(+2.80%) |
Feb 12, 2004 | 5.968 | 6.040 | 5.720 | 5.720 | 76,550 | -0.39(-6.41%) |
Feb 11, 2004 | 6.032 | 6.200 | 5.800 | 6.112 | 80,375 | +0.39(+6.85%) |
Feb 10, 2004 | 6.200 | 6.320 | 5.520 | 5.720 | 72,600 | -0.29(-4.79%) |
Feb 09, 2004 | 5.880 | 6.200 | 5.880 | 6.008 | 19,550 | +0.05(+0.81%) |
Feb 06, 2004 | 6.120 | 6.200 | 5.920 | 5.960 | 20,400 | -0.08(-1.39%) |
Feb 05, 2004 | 6.160 | 6.200 | 5.880 | 6.044 | 24,600 | +0.04(+0.73%) |
Feb 04, 2004 | 6.360 | 6.440 | 6.000 | 6.000 | 28,875 | -0.24(-3.85%) |
Feb 03, 2004 | 6.320 | 6.720 | 6.200 | 6.240 | 41,200 | +0.00(+0.00%) |
Feb 02, 2004 | 6.440 | 6.560 | 6.200 | 6.240 | 68,050 | -0.24(-3.70%) |
Jan 30, 2004 | 6.280 | 6.520 | 5.880 | 6.480 | 107,800 | +0.15(+2.40%) |
Jan 29, 2004 | 6.680 | 6.680 | 6.080 | 6.328 | 32,600 | -0.07(-1.13%) |
Jan 28, 2004 | 6.440 | 6.840 | 6.400 | 6.400 | 62,200 | -0.24(-3.61%) |
Jan 27, 2004 | 6.480 | 6.760 | 6.360 | 6.640 | 64,800 | +0.20(+3.11%) |
Jan 26, 2004 | 6.440 | 6.680 | 6.320 | 6.440 | 17,200 | -0.04(-0.62%) |
Jan 23, 2004 | 6.680 | 6.680 | 6.320 | 6.480 | 13,600 | +0.08(+1.25%) |
Jan 22, 2004 | 6.520 | 6.760 | 6.200 | 6.400 | 27,375 | +0.08(+1.27%) |
Jan 21, 2004 | 6.600 | 6.640 | 6.280 | 6.320 | 23,550 | -0.12(-1.86%) |
Jan 20, 2004 | 6.240 | 6.560 | 6.160 | 6.440 | 43,700 | +0.08(+1.26%) |
Jan 16, 2004 | 6.480 | 6.520 | 6.240 | 6.360 | 21,825 | -0.04(-0.63%) |
Jan 15, 2004 | 6.800 | 6.800 | 6.280 | 6.400 | 20,845 | -0.28(-4.25%) |
Jan 14, 2004 | 6.760 | 7.040 | 6.640 | 6.684 | 12,166 | -0.12(-1.71%) |
Jan 13, 2004 | 7.200 | 7.200 | 6.600 | 6.800 | 59,641 | -0.08(-1.16%) |
Jan 12, 2004 | 6.640 | 7.160 | 6.480 | 6.880 | 124,008 | +0.48(+7.57%) |
Jan 09, 2004 | 6.360 | 6.800 | 6.200 | 6.396 | 69,168 | +0.04(+0.57%) |
Jan 08, 2004 | 6.560 | 6.560 | 6.280 | 6.360 | 34,736 | -0.11(-1.73%) |
Jan 07, 2004 | 6.560 | 6.760 | 6.240 | 6.472 | 37,916 | -0.17(-2.53%) |
Jan 06, 2004 | 6.720 | 6.800 | 6.280 | 6.640 | 19,225 | -0.12(-1.72%) |
Jan 05, 2004 | 6.000 | 6.880 | 5.680 | 6.756 | 62,925 | +0.76(+12.60%) |