Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.720 | 5.790 | 5.520 | 5.570 | 145,200 | +0.07(+1.27%) |
May 27, 2004 | 5.750 | 5.800 | 5.290 | 5.500 | 348,600 | -0.10(-1.79%) |
May 26, 2004 | 4.940 | 5.740 | 4.850 | 5.600 | 642,200 | +0.70(+14.29%) |
May 25, 2004 | 4.620 | 4.930 | 4.560 | 4.900 | 68,800 | +0.05(+1.03%) |
May 24, 2004 | 4.970 | 4.970 | 4.810 | 4.850 | 56,000 | +0.05(+1.04%) |
May 21, 2004 | 4.730 | 4.840 | 4.700 | 4.800 | 24,600 | -0.10(-2.04%) |
May 20, 2004 | 4.950 | 4.950 | 4.800 | 4.900 | 55,000 | -0.05(-1.01%) |
May 19, 2004 | 4.900 | 4.990 | 4.830 | 4.950 | 80,700 | +0.14(+2.91%) |
May 18, 2004 | 4.950 | 4.990 | 4.720 | 4.810 | 205,700 | -0.04(-0.82%) |
May 17, 2004 | 4.310 | 4.860 | 4.240 | 4.850 | 137,300 | +0.59(+13.88%) |
May 14, 2004 | 4.449 | 4.495 | 4.250 | 4.259 | 11,100 | -0.16(-3.66%) |
May 13, 2004 | 4.560 | 4.560 | 4.420 | 4.421 | 14,900 | -0.07(-1.54%) |
May 12, 2004 | 4.530 | 4.690 | 4.400 | 4.490 | 10,700 | -0.06(-1.34%) |
May 11, 2004 | 4.450 | 4.670 | 4.300 | 4.551 | 34,300 | +0.23(+5.30%) |
May 10, 2004 | 4.600 | 4.650 | 4.000 | 4.322 | 115,000 | -0.40(-8.43%) |
May 07, 2004 | 4.880 | 4.940 | 4.654 | 4.720 | 69,100 | -0.23(-4.65%) |
May 06, 2004 | 4.775 | 5.100 | 4.750 | 4.950 | 205,800 | +0.11(+2.27%) |
May 05, 2004 | 4.250 | 4.900 | 4.250 | 4.840 | 126,400 | +0.47(+10.76%) |
May 04, 2004 | 4.250 | 4.390 | 4.020 | 4.370 | 67,800 | +0.30(+7.37%) |
May 03, 2004 | 4.060 | 4.120 | 3.860 | 4.070 | 128,200 | +0.21(+5.44%) |
Apr 30, 2004 | 4.295 | 4.350 | 3.800 | 3.860 | 78,700 | -0.44(-10.23%) |
Apr 29, 2004 | 4.110 | 4.440 | 4.000 | 4.300 | 92,100 | -0.14(-3.17%) |
Apr 28, 2004 | 4.765 | 4.830 | 4.100 | 4.441 | 127,000 | -0.36(-7.48%) |
Apr 27, 2004 | 4.900 | 4.940 | 4.650 | 4.800 | 55,500 | -0.13(-2.64%) |
Apr 26, 2004 | 4.830 | 4.930 | 4.550 | 4.930 | 98,400 | +0.18(+3.79%) |
Apr 23, 2004 | 4.650 | 4.750 | 4.510 | 4.750 | 73,400 | -0.02(-0.42%) |
Apr 22, 2004 | 4.990 | 4.990 | 4.520 | 4.770 | 80,800 | -0.10(-2.05%) |
Apr 21, 2004 | 5.190 | 5.190 | 4.310 | 4.870 | 248,000 | -0.29(-5.62%) |
Apr 20, 2004 | 5.000 | 5.200 | 4.900 | 5.160 | 249,400 | +0.26(+5.31%) |
Apr 19, 2004 | 4.570 | 5.000 | 4.210 | 4.900 | 708,100 | +0.57(+13.16%) |
Apr 16, 2004 | 4.290 | 4.520 | 4.100 | 4.330 | 154,700 | +0.16(+3.84%) |
Apr 15, 2004 | 4.440 | 4.440 | 3.880 | 4.170 | 167,500 | -0.03(-0.69%) |
Apr 14, 2004 | 4.230 | 4.670 | 3.990 | 4.199 | 505,600 | +0.06(+1.43%) |
Apr 13, 2004 | 4.078 | 4.600 | 3.860 | 4.140 | 704,600 | +0.49(+13.42%) |
Apr 12, 2004 | 3.500 | 3.750 | 3.450 | 3.650 | 166,200 | +0.19(+5.49%) |
Apr 08, 2004 | 3.380 | 3.500 | 3.370 | 3.460 | 50,600 | +0.06(+1.76%) |
Apr 07, 2004 | 3.420 | 3.450 | 3.380 | 3.400 | 10,100 | -0.06(-1.73%) |
Apr 06, 2004 | 3.270 | 3.460 | 3.270 | 3.460 | 41,600 | +0.10(+2.98%) |
Apr 05, 2004 | 3.380 | 3.380 | 3.260 | 3.360 | 29,100 | +0.01(+0.30%) |
Apr 02, 2004 | 3.280 | 3.350 | 3.270 | 3.350 | 33,500 | +0.08(+2.45%) |
Apr 01, 2004 | 3.295 | 3.295 | 3.260 | 3.270 | 6,100 | -0.02(-0.61%) |
Mar 31, 2004 | 3.300 | 3.320 | 3.260 | 3.290 | 67,000 | +0.00(+0.00%) |
Mar 30, 2004 | 3.320 | 3.340 | 3.260 | 3.290 | 153,400 | +0.04(+1.23%) |
Mar 29, 2004 | 3.370 | 3.370 | 3.230 | 3.250 | 31,000 | -0.05(-1.52%) |
Mar 26, 2004 | 3.300 | 3.380 | 3.250 | 3.300 | 36,800 | +0.01(+0.30%) |
Mar 25, 2004 | 3.340 | 3.370 | 3.260 | 3.290 | 10,700 | -0.05(-1.47%) |
Mar 24, 2004 | 3.250 | 3.420 | 3.230 | 3.339 | 53,000 | +0.04(+1.18%) |
Mar 23, 2004 | 3.300 | 3.300 | 3.250 | 3.300 | 37,400 | +0.03(+0.92%) |
Mar 22, 2004 | 3.290 | 3.290 | 3.230 | 3.270 | 36,300 | +0.04(+1.24%) |
Mar 19, 2004 | 3.220 | 3.280 | 3.220 | 3.230 | 8,500 | -0.02(-0.62%) |
Mar 18, 2004 | 3.170 | 3.250 | 3.170 | 3.250 | 17,900 | +0.03(+0.93%) |
Mar 17, 2004 | 3.210 | 3.240 | 3.170 | 3.220 | 7,600 | +0.01(+0.31%) |
Mar 16, 2004 | 3.150 | 3.210 | 3.150 | 3.210 | 15,200 | +0.02(+0.63%) |
Mar 15, 2004 | 3.310 | 3.310 | 3.150 | 3.190 | 20,400 | -0.06(-1.85%) |
Mar 12, 2004 | 3.100 | 3.250 | 3.060 | 3.250 | 45,700 | +0.15(+4.84%) |
Mar 11, 2004 | 3.135 | 3.150 | 3.070 | 3.100 | 60,000 | -0.08(-2.52%) |
Mar 10, 2004 | 2.960 | 3.180 | 2.960 | 3.180 | 97,900 | +0.14(+4.64%) |
Mar 09, 2004 | 2.850 | 3.050 | 2.850 | 3.039 | 125,600 | +0.13(+4.43%) |
Mar 08, 2004 | 2.950 | 2.950 | 2.890 | 2.910 | 46,700 | -0.02(-0.68%) |
Mar 05, 2004 | 2.930 | 2.930 | 2.920 | 2.930 | 10,200 | +0.01(+0.34%) |
Mar 04, 2004 | 2.900 | 2.930 | 2.900 | 2.920 | 5,500 | -0.01(-0.34%) |
Mar 03, 2004 | 2.920 | 2.930 | 2.910 | 2.930 | 6,900 | +0.03(+1.03%) |
Mar 02, 2004 | 2.861 | 2.920 | 2.861 | 2.900 | 2,000 | +0.00(+0.00%) |