Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.390 | 6.430 | 6.170 | 6.400 | 9,400 | +0.10(+1.59%) |
Mar 30, 2004 | 6.010 | 6.450 | 5.900 | 6.300 | 35,000 | -0.10(-1.56%) |
Mar 29, 2004 | 6.401 | 6.620 | 6.400 | 6.400 | 4,500 | -0.20(-3.03%) |
Mar 26, 2004 | 6.150 | 6.900 | 6.150 | 6.600 | 7,300 | +0.08(+1.23%) |
Mar 25, 2004 | 6.740 | 6.740 | 6.360 | 6.520 | 8,700 | -0.17(-2.54%) |
Mar 24, 2004 | 6.250 | 6.800 | 6.250 | 6.690 | 18,200 | +0.19(+2.92%) |
Mar 23, 2004 | 6.220 | 6.740 | 6.220 | 6.500 | 5,500 | +0.00(+0.00%) |
Mar 22, 2004 | 6.700 | 6.700 | 6.250 | 6.500 | 18,500 | -0.20(-2.99%) |
Mar 19, 2004 | 6.450 | 6.900 | 6.270 | 6.700 | 18,200 | +0.10(+1.52%) |
Mar 18, 2004 | 6.500 | 6.850 | 6.200 | 6.600 | 72,600 | +0.05(+0.76%) |
Mar 17, 2004 | 6.000 | 7.000 | 6.000 | 6.550 | 56,500 | +0.35(+5.65%) |
Mar 16, 2004 | 7.050 | 7.070 | 5.890 | 6.200 | 94,300 | -0.10(-1.59%) |
Mar 15, 2004 | 6.100 | 6.440 | 5.880 | 6.300 | 52,500 | +0.41(+6.96%) |
Mar 12, 2004 | 5.490 | 5.900 | 5.480 | 5.890 | 16,100 | -0.01(-0.17%) |
Mar 11, 2004 | 5.690 | 6.100 | 5.350 | 5.900 | 21,300 | -0.05(-0.84%) |
Mar 10, 2004 | 5.700 | 6.090 | 5.700 | 5.950 | 36,500 | +0.04(+0.68%) |
Mar 09, 2004 | 6.300 | 6.430 | 5.630 | 5.910 | 58,000 | -0.24(-3.90%) |
Mar 08, 2004 | 6.020 | 6.430 | 6.020 | 6.150 | 47,000 | -0.48(-7.24%) |
Mar 05, 2004 | 6.990 | 7.000 | 6.260 | 6.630 | 75,500 | -0.23(-3.35%) |
Mar 04, 2004 | 6.700 | 7.440 | 6.300 | 6.860 | 141,300 | +0.61(+9.78%) |
Mar 03, 2004 | 5.550 | 7.500 | 5.450 | 6.249 | 156,300 | +0.81(+14.87%) |
Mar 02, 2004 | 4.940 | 5.440 | 4.940 | 5.440 | 73,800 | +0.67(+14.02%) |
Mar 01, 2004 | 4.550 | 5.000 | 4.050 | 4.771 | 58,700 | +0.27(+6.02%) |
Feb 27, 2004 | 4.300 | 4.590 | 4.300 | 4.500 | 17,100 | +0.19(+4.41%) |
Feb 26, 2004 | 4.275 | 4.350 | 4.250 | 4.310 | 25,800 | -0.02(-0.46%) |
Feb 25, 2004 | 3.910 | 4.460 | 3.910 | 4.330 | 47,800 | +0.49(+12.76%) |
Feb 24, 2004 | 3.770 | 3.910 | 3.690 | 3.840 | 18,100 | +0.07(+1.83%) |
Feb 23, 2004 | 3.800 | 3.920 | 3.650 | 3.771 | 18,800 | +0.03(+0.83%) |
Feb 20, 2004 | 3.725 | 3.800 | 3.530 | 3.740 | 21,300 | +0.00(+0.03%) |
Feb 19, 2004 | 3.710 | 3.800 | 3.630 | 3.739 | 23,000 | -0.04(-1.08%) |
Feb 18, 2004 | 3.920 | 3.920 | 3.650 | 3.780 | 36,200 | -0.14(-3.57%) |
Feb 17, 2004 | 4.010 | 4.010 | 3.790 | 3.920 | 10,200 | +0.13(+3.43%) |
Feb 13, 2004 | 4.000 | 4.150 | 3.670 | 3.790 | 37,300 | -0.38(-9.11%) |
Feb 12, 2004 | 4.310 | 4.400 | 3.950 | 4.170 | 46,000 | -0.11(-2.57%) |
Feb 11, 2004 | 4.020 | 4.500 | 4.000 | 4.280 | 37,100 | +0.13(+3.11%) |
Feb 10, 2004 | 4.590 | 4.590 | 4.150 | 4.151 | 16,600 | -0.26(-5.87%) |
Feb 09, 2004 | 4.500 | 4.600 | 4.410 | 4.410 | 19,800 | +0.06(+1.38%) |
Feb 06, 2004 | 4.400 | 4.740 | 4.160 | 4.350 | 12,900 | +0.21(+5.07%) |
Feb 05, 2004 | 4.350 | 4.400 | 4.140 | 4.140 | 15,900 | -0.29(-6.55%) |
Feb 04, 2004 | 4.750 | 4.750 | 4.400 | 4.430 | 22,800 | -0.36(-7.50%) |
Feb 03, 2004 | 4.850 | 4.889 | 4.711 | 4.789 | 15,300 | -0.06(-1.26%) |
Feb 02, 2004 | 4.900 | 5.000 | 4.710 | 4.850 | 34,500 | -0.03(-0.61%) |
Jan 30, 2004 | 4.730 | 4.880 | 4.650 | 4.880 | 23,500 | +0.26(+5.63%) |
Jan 29, 2004 | 4.350 | 4.830 | 4.350 | 4.620 | 17,700 | +0.02(+0.46%) |
Jan 28, 2004 | 5.190 | 5.200 | 4.320 | 4.599 | 49,700 | -0.56(-10.87%) |
Jan 27, 2004 | 4.850 | 5.220 | 4.850 | 5.160 | 58,700 | +0.31(+6.41%) |
Jan 26, 2004 | 4.430 | 4.850 | 4.410 | 4.849 | 42,600 | +0.35(+7.76%) |
Jan 23, 2004 | 4.900 | 4.950 | 4.500 | 4.500 | 69,300 | -0.47(-9.46%) |
Jan 22, 2004 | 5.260 | 5.420 | 4.760 | 4.970 | 57,800 | -0.29(-5.51%) |
Jan 21, 2004 | 5.750 | 5.780 | 5.150 | 5.260 | 122,300 | +0.14(+2.73%) |
Jan 20, 2004 | 4.230 | 5.600 | 4.070 | 5.120 | 202,400 | +1.12(+28.00%) |
Jan 16, 2004 | 3.490 | 4.000 | 3.370 | 4.000 | 79,500 | +0.63(+18.69%) |
Jan 15, 2004 | 3.390 | 3.600 | 3.350 | 3.370 | 6,695 | -0.23(-6.39%) |
Jan 14, 2004 | 3.470 | 3.600 | 3.400 | 3.600 | 14,068 | +0.07(+1.98%) |
Jan 13, 2004 | 3.840 | 3.850 | 3.450 | 3.530 | 16,939 | -0.25(-6.61%) |
Jan 12, 2004 | 3.460 | 3.860 | 3.460 | 3.780 | 52,802 | +0.32(+9.25%) |
Jan 09, 2004 | 2.930 | 3.579 | 2.800 | 3.460 | 50,645 | +0.39(+12.70%) |
Jan 08, 2004 | 3.300 | 3.300 | 3.000 | 3.070 | 38,450 | -0.08(-2.54%) |
Jan 07, 2004 | 2.870 | 3.240 | 2.700 | 3.150 | 54,049 | +0.30(+10.53%) |
Jan 06, 2004 | 2.800 | 2.860 | 2.710 | 2.850 | 11,000 | +0.02(+0.71%) |
Jan 05, 2004 | 2.700 | 2.860 | 2.680 | 2.830 | 14,300 | +0.13(+4.81%) |