Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.450 | 5.550 | 5.150 | 5.450 | 7,800 | +0.00(+0.00%) |
Mar 30, 2004 | 5.450 | 5.630 | 5.060 | 5.450 | 18,500 | -0.17(-3.02%) |
Mar 29, 2004 | 5.500 | 5.650 | 5.410 | 5.620 | 5,600 | +0.15(+2.74%) |
Mar 26, 2004 | 5.250 | 5.470 | 5.250 | 5.470 | 8,700 | +0.17(+3.21%) |
Mar 25, 2004 | 5.450 | 5.450 | 5.150 | 5.300 | 5,900 | +0.20(+3.92%) |
Mar 24, 2004 | 5.090 | 5.190 | 5.010 | 5.100 | 8,300 | -0.04(-0.78%) |
Mar 23, 2004 | 5.420 | 5.490 | 4.910 | 5.140 | 44,800 | -0.11(-2.10%) |
Mar 22, 2004 | 5.700 | 5.720 | 5.200 | 5.250 | 6,000 | -0.45(-7.89%) |
Mar 19, 2004 | 5.650 | 5.790 | 5.500 | 5.700 | 9,900 | +0.17(+3.07%) |
Mar 18, 2004 | 5.510 | 5.900 | 5.410 | 5.530 | 15,400 | -0.13(-2.30%) |
Mar 17, 2004 | 5.510 | 5.880 | 5.510 | 5.660 | 7,100 | -0.01(-0.18%) |
Mar 16, 2004 | 5.910 | 5.910 | 5.630 | 5.670 | 2,400 | -0.16(-2.74%) |
Mar 15, 2004 | 5.720 | 6.030 | 5.610 | 5.830 | 15,800 | -0.06(-1.02%) |
Mar 12, 2004 | 5.790 | 5.890 | 5.610 | 5.890 | 9,600 | +0.00(+0.00%) |
Mar 11, 2004 | 5.650 | 5.890 | 5.470 | 5.890 | 21,000 | +0.00(+0.00%) |
Mar 10, 2004 | 5.900 | 6.000 | 5.640 | 5.890 | 8,000 | -0.11(-1.83%) |
Mar 09, 2004 | 6.000 | 6.040 | 5.720 | 6.000 | 19,800 | +0.18(+3.09%) |
Mar 08, 2004 | 5.870 | 5.900 | 5.820 | 5.820 | 1,400 | -0.04(-0.70%) |
Mar 05, 2004 | 5.950 | 5.950 | 5.861 | 5.861 | 200 | -0.09(-1.50%) |
Mar 04, 2004 | 5.710 | 5.950 | 5.710 | 5.950 | 4,400 | +0.11(+1.88%) |
Mar 03, 2004 | 5.820 | 5.840 | 5.740 | 5.840 | 9,800 | -0.05(-0.87%) |
Mar 02, 2004 | 6.020 | 6.020 | 5.860 | 5.891 | 3,600 | -0.26(-4.21%) |
Mar 01, 2004 | 5.900 | 6.150 | 5.730 | 6.150 | 6,700 | +0.10(+1.65%) |
Feb 27, 2004 | 6.010 | 6.050 | 5.790 | 6.050 | 2,800 | +0.03(+0.50%) |
Feb 26, 2004 | 6.189 | 6.189 | 6.020 | 6.020 | 1,200 | -0.10(-1.63%) |
Feb 25, 2004 | 5.700 | 6.300 | 5.700 | 6.120 | 9,400 | +0.17(+2.86%) |
Feb 24, 2004 | 5.680 | 5.950 | 5.510 | 5.950 | 12,800 | +0.35(+6.25%) |
Feb 23, 2004 | 6.190 | 6.190 | 5.600 | 5.600 | 14,300 | -0.31(-5.25%) |
Feb 20, 2004 | 5.910 | 5.911 | 5.910 | 5.910 | 1,300 | -0.04(-0.67%) |
Feb 19, 2004 | 6.190 | 6.190 | 5.920 | 5.950 | 5,600 | +0.05(+0.85%) |
Feb 18, 2004 | 6.075 | 6.090 | 5.900 | 5.900 | 4,300 | -0.01(-0.17%) |
Feb 17, 2004 | 6.179 | 6.179 | 5.750 | 5.910 | 7,300 | -0.05(-0.82%) |
Feb 13, 2004 | 6.200 | 6.200 | 5.850 | 5.959 | 2,700 | -0.14(-2.31%) |
Feb 12, 2004 | 6.010 | 6.370 | 5.840 | 6.100 | 4,200 | +0.00(+0.00%) |
Feb 11, 2004 | 5.990 | 6.100 | 5.980 | 6.100 | 11,100 | +0.06(+0.99%) |
Feb 10, 2004 | 5.930 | 6.040 | 5.930 | 6.040 | 400 | -0.09(-1.47%) |
Feb 09, 2004 | 5.950 | 6.130 | 5.950 | 6.130 | 4,200 | +0.29(+4.97%) |
Feb 06, 2004 | 5.700 | 5.840 | 5.700 | 5.840 | 1,100 | +0.05(+0.86%) |
Feb 05, 2004 | 5.700 | 5.790 | 5.700 | 5.790 | 3,700 | +0.09(+1.58%) |
Feb 04, 2004 | 5.750 | 5.880 | 5.700 | 5.700 | 3,500 | -0.08(-1.38%) |
Feb 03, 2004 | 5.800 | 5.800 | 5.700 | 5.780 | 4,100 | -0.10(-1.70%) |
Feb 02, 2004 | 5.800 | 5.880 | 5.800 | 5.880 | 5,100 | -0.09(-1.51%) |
Jan 30, 2004 | 5.820 | 6.080 | 5.800 | 5.970 | 12,400 | -0.19(-3.08%) |
Jan 29, 2004 | 6.350 | 6.510 | 5.920 | 6.160 | 16,300 | -0.23(-3.60%) |
Jan 28, 2004 | 6.330 | 6.610 | 6.260 | 6.390 | 5,700 | +0.04(+0.65%) |
Jan 27, 2004 | 6.410 | 6.410 | 6.220 | 6.349 | 12,100 | -0.02(-0.33%) |
Jan 26, 2004 | 6.320 | 6.490 | 6.210 | 6.370 | 8,900 | -0.12(-1.85%) |
Jan 23, 2004 | 6.231 | 6.500 | 6.231 | 6.490 | 3,600 | +0.04(+0.62%) |
Jan 22, 2004 | 6.160 | 6.450 | 6.140 | 6.450 | 10,800 | +0.05(+0.78%) |
Jan 21, 2004 | 6.479 | 6.479 | 6.340 | 6.400 | 3,400 | -0.07(-1.08%) |
Jan 20, 2004 | 6.130 | 6.500 | 6.130 | 6.470 | 10,000 | +0.18(+2.86%) |
Jan 16, 2004 | 6.100 | 6.310 | 6.100 | 6.290 | 21,900 | +0.21(+3.45%) |
Jan 15, 2004 | 5.880 | 6.080 | 5.880 | 6.080 | 2,348 | -0.05(-0.82%) |
Jan 14, 2004 | 5.660 | 6.140 | 5.660 | 6.130 | 18,564 | +0.37(+6.42%) |
Jan 13, 2004 | 5.860 | 6.010 | 5.650 | 5.760 | 12,050 | +0.13(+2.31%) |
Jan 12, 2004 | 5.570 | 5.730 | 5.540 | 5.630 | 5,209 | -0.02(-0.35%) |
Jan 09, 2004 | 5.700 | 5.950 | 5.650 | 5.650 | 13,000 | +0.08(+1.44%) |
Jan 08, 2004 | 5.460 | 5.700 | 5.460 | 5.570 | 7,000 | +0.11(+2.01%) |
Jan 07, 2004 | 5.550 | 5.550 | 5.450 | 5.460 | 26,400 | -0.09(-1.62%) |
Jan 06, 2004 | 5.520 | 5.600 | 5.350 | 5.550 | 34,600 | +0.02(+0.36%) |
Jan 05, 2004 | 5.500 | 5.689 | 5.500 | 5.530 | 6,300 | -0.02(-0.38%) |