Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.150 | 5.160 | 4.750 | 4.880 | 337,100 | -0.33(-6.33%) |
Apr 29, 2004 | 6.000 | 6.050 | 5.200 | 5.210 | 462,000 | -0.99(-15.97%) |
Apr 28, 2004 | 6.490 | 6.490 | 6.070 | 6.200 | 177,700 | -0.27(-4.17%) |
Apr 27, 2004 | 6.410 | 6.470 | 6.270 | 6.470 | 261,500 | +0.04(+0.62%) |
Apr 26, 2004 | 6.390 | 6.450 | 6.260 | 6.430 | 159,500 | +0.05(+0.78%) |
Apr 23, 2004 | 6.110 | 6.400 | 6.000 | 6.380 | 447,500 | +0.27(+4.42%) |
Apr 22, 2004 | 5.740 | 6.210 | 5.740 | 6.110 | 190,100 | +0.36(+6.26%) |
Apr 21, 2004 | 5.900 | 6.150 | 5.710 | 5.750 | 393,300 | -0.16(-2.71%) |
Apr 20, 2004 | 6.190 | 6.400 | 5.910 | 5.910 | 237,300 | -0.27(-4.37%) |
Apr 19, 2004 | 6.170 | 6.200 | 6.000 | 6.180 | 157,300 | +0.02(+0.32%) |
Apr 16, 2004 | 6.120 | 6.300 | 5.970 | 6.160 | 92,800 | +0.14(+2.33%) |
Apr 15, 2004 | 6.115 | 6.300 | 5.950 | 6.020 | 120,600 | -0.18(-2.90%) |
Apr 14, 2004 | 6.000 | 6.250 | 5.860 | 6.200 | 173,400 | +0.10(+1.64%) |
Apr 13, 2004 | 6.200 | 6.490 | 6.100 | 6.100 | 151,100 | -0.39(-6.01%) |
Apr 12, 2004 | 6.460 | 6.500 | 6.200 | 6.490 | 160,400 | +0.25(+4.01%) |
Apr 08, 2004 | 6.500 | 6.500 | 6.200 | 6.240 | 156,300 | -0.24(-3.70%) |
Apr 07, 2004 | 6.430 | 6.490 | 6.250 | 6.480 | 192,000 | +0.12(+1.89%) |
Apr 06, 2004 | 5.770 | 6.420 | 5.750 | 6.360 | 329,100 | -0.14(-2.15%) |
Apr 05, 2004 | 6.480 | 6.530 | 6.200 | 6.500 | 299,600 | +0.32(+5.18%) |
Apr 02, 2004 | 6.390 | 6.480 | 5.950 | 6.180 | 237,600 | +0.09(+1.48%) |
Apr 01, 2004 | 6.080 | 6.540 | 5.900 | 6.090 | 558,800 | -0.06(-0.98%) |
Mar 31, 2004 | 5.550 | 6.240 | 5.450 | 6.150 | 464,200 | +0.59(+10.61%) |
Mar 30, 2004 | 5.590 | 5.600 | 5.450 | 5.560 | 154,600 | +0.03(+0.54%) |
Mar 29, 2004 | 5.500 | 5.600 | 5.490 | 5.530 | 178,200 | +0.03(+0.55%) |
Mar 26, 2004 | 5.580 | 5.680 | 5.490 | 5.500 | 143,900 | -0.17(-3.00%) |
Mar 25, 2004 | 5.450 | 5.680 | 5.450 | 5.670 | 225,800 | +0.18(+3.28%) |
Mar 24, 2004 | 5.560 | 5.700 | 5.470 | 5.490 | 150,900 | -0.06(-1.08%) |
Mar 23, 2004 | 5.630 | 5.810 | 5.510 | 5.550 | 219,600 | -0.10(-1.77%) |
Mar 22, 2004 | 5.470 | 5.800 | 5.330 | 5.650 | 318,500 | +0.14(+2.54%) |
Mar 19, 2004 | 5.800 | 5.810 | 5.500 | 5.510 | 153,600 | -0.17(-2.99%) |
Mar 18, 2004 | 5.700 | 5.750 | 5.500 | 5.680 | 226,300 | -0.13(-2.24%) |
Mar 17, 2004 | 5.830 | 5.900 | 5.700 | 5.810 | 252,500 | +0.13(+2.29%) |
Mar 16, 2004 | 5.590 | 5.690 | 5.450 | 5.680 | 235,700 | +0.18(+3.27%) |
Mar 15, 2004 | 6.160 | 6.280 | 5.440 | 5.500 | 313,000 | -0.37(-6.30%) |
Mar 12, 2004 | 5.680 | 5.950 | 5.500 | 5.870 | 257,900 | +0.32(+5.77%) |
Mar 11, 2004 | 5.600 | 5.950 | 5.160 | 5.550 | 816,900 | -0.10(-1.77%) |
Mar 10, 2004 | 6.430 | 6.570 | 5.590 | 5.650 | 961,400 | -0.83(-12.81%) |
Mar 09, 2004 | 6.480 | 6.870 | 6.450 | 6.480 | 342,700 | -0.15(-2.26%) |
Mar 08, 2004 | 7.000 | 7.000 | 6.520 | 6.630 | 316,500 | -0.21(-3.07%) |
Mar 05, 2004 | 6.780 | 6.990 | 6.720 | 6.840 | 389,200 | +0.06(+0.88%) |
Mar 04, 2004 | 6.650 | 6.800 | 6.490 | 6.780 | 488,000 | +0.31(+4.79%) |
Mar 03, 2004 | 6.870 | 6.880 | 6.370 | 6.470 | 700,700 | -0.31(-4.57%) |
Mar 02, 2004 | 7.200 | 7.440 | 6.760 | 6.780 | 1,532,600 | -0.42(-5.83%) |
Mar 01, 2004 | 6.660 | 7.200 | 6.540 | 7.200 | 1,219,100 | +0.77(+11.98%) |
Feb 27, 2004 | 6.400 | 6.660 | 6.300 | 6.430 | 624,400 | +0.12(+1.90%) |
Feb 26, 2004 | 6.810 | 7.000 | 6.250 | 6.310 | 1,234,400 | -0.49(-7.21%) |
Feb 25, 2004 | 6.290 | 7.170 | 6.200 | 6.800 | 2,612,900 | +0.60(+9.68%) |
Feb 24, 2004 | 5.700 | 6.420 | 5.380 | 6.200 | 1,543,100 | +0.66(+11.91%) |
Feb 23, 2004 | 5.500 | 5.600 | 5.350 | 5.540 | 538,900 | +0.33(+6.33%) |
Feb 20, 2004 | 5.550 | 5.600 | 5.210 | 5.210 | 248,700 | -0.24(-4.40%) |
Feb 19, 2004 | 5.480 | 5.590 | 5.300 | 5.450 | 415,900 | -0.03(-0.53%) |
Feb 18, 2004 | 5.300 | 5.520 | 5.210 | 5.479 | 512,800 | +0.28(+5.37%) |
Feb 17, 2004 | 5.260 | 5.290 | 5.100 | 5.200 | 200,200 | +0.11(+2.16%) |
Feb 13, 2004 | 5.300 | 5.300 | 5.000 | 5.090 | 275,600 | -0.11(-2.12%) |
Feb 12, 2004 | 5.330 | 5.490 | 5.120 | 5.200 | 517,200 | -0.03(-0.57%) |
Feb 11, 2004 | 5.180 | 5.326 | 5.080 | 5.230 | 485,700 | +0.08(+1.55%) |
Feb 10, 2004 | 5.030 | 5.170 | 4.960 | 5.150 | 311,200 | +0.16(+3.21%) |
Feb 09, 2004 | 4.990 | 5.170 | 4.900 | 4.990 | 651,800 | +0.08(+1.63%) |
Feb 06, 2004 | 4.980 | 5.280 | 4.820 | 4.910 | 2,807,300 | +0.24(+5.14%) |
Feb 05, 2004 | 4.640 | 4.760 | 4.530 | 4.670 | 263,200 | +0.09(+1.97%) |
Feb 04, 2004 | 4.530 | 4.760 | 4.530 | 4.580 | 338,200 | -0.02(-0.43%) |
Feb 03, 2004 | 4.630 | 4.680 | 4.580 | 4.600 | 268,200 | +0.00(+0.00%) |