Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.850 | 5.050 | 4.530 | 4.970 | 3,179,600 | -0.34(-6.40%) |
May 27, 2004 | 5.390 | 5.450 | 5.280 | 5.310 | 1,642,900 | +0.03(+0.57%) |
May 26, 2004 | 5.380 | 5.390 | 5.170 | 5.280 | 1,717,400 | +0.01(+0.19%) |
May 25, 2004 | 5.370 | 5.390 | 5.210 | 5.270 | 2,344,500 | +0.03(+0.57%) |
May 24, 2004 | 5.100 | 5.280 | 5.080 | 5.240 | 1,660,600 | +0.15(+2.95%) |
May 21, 2004 | 5.000 | 5.090 | 4.910 | 5.090 | 2,112,800 | +0.19(+3.88%) |
May 20, 2004 | 4.780 | 4.910 | 4.710 | 4.900 | 1,176,500 | +0.15(+3.16%) |
May 19, 2004 | 4.820 | 4.950 | 4.750 | 4.750 | 2,607,400 | +0.03(+0.64%) |
May 18, 2004 | 4.510 | 4.720 | 4.490 | 4.720 | 1,182,700 | +0.14(+3.06%) |
May 17, 2004 | 4.740 | 4.750 | 4.540 | 4.580 | 1,637,900 | +0.15(+3.39%) |
May 14, 2004 | 4.350 | 4.510 | 4.290 | 4.430 | 1,918,300 | +0.13(+3.02%) |
May 13, 2004 | 4.370 | 4.490 | 4.260 | 4.300 | 1,957,700 | -0.12(-2.71%) |
May 12, 2004 | 4.700 | 4.780 | 4.360 | 4.420 | 3,979,100 | -0.13(-2.86%) |
May 11, 2004 | 4.400 | 4.580 | 4.260 | 4.550 | 2,215,500 | +0.15(+3.41%) |
May 10, 2004 | 3.850 | 4.540 | 3.850 | 4.400 | 4,439,300 | +0.13(+3.04%) |
May 07, 2004 | 4.350 | 4.550 | 4.260 | 4.270 | 2,833,200 | -0.22(-4.90%) |
May 06, 2004 | 4.500 | 4.630 | 4.450 | 4.490 | 2,267,800 | -0.23(-4.87%) |
May 05, 2004 | 4.950 | 5.000 | 4.710 | 4.720 | 2,873,800 | -0.20(-4.07%) |
May 04, 2004 | 4.810 | 4.920 | 4.570 | 4.920 | 3,772,300 | +0.48(+10.81%) |
May 03, 2004 | 4.460 | 4.600 | 4.260 | 4.440 | 2,640,400 | -0.01(-0.22%) |
Apr 30, 2004 | 4.600 | 4.740 | 4.450 | 4.450 | 4,341,500 | +0.01(+0.23%) |
Apr 29, 2004 | 4.350 | 4.960 | 4.350 | 4.440 | 7,638,000 | -0.29(-6.13%) |
Apr 28, 2004 | 5.340 | 5.350 | 4.730 | 4.730 | 6,357,200 | -0.75(-13.69%) |
Apr 27, 2004 | 5.630 | 5.720 | 5.360 | 5.480 | 2,118,600 | -0.19(-3.35%) |
Apr 26, 2004 | 5.890 | 6.020 | 5.630 | 5.670 | 2,373,600 | -0.14(-2.41%) |
Apr 23, 2004 | 5.750 | 5.810 | 5.420 | 5.810 | 2,886,100 | +0.11(+1.93%) |
Apr 22, 2004 | 5.450 | 5.740 | 5.390 | 5.700 | 3,962,200 | +0.39(+7.34%) |
Apr 21, 2004 | 5.210 | 5.500 | 5.170 | 5.310 | 4,241,600 | -0.04(-0.75%) |
Apr 20, 2004 | 5.850 | 5.850 | 5.350 | 5.350 | 3,813,800 | -0.58(-9.78%) |
Apr 19, 2004 | 6.100 | 6.190 | 5.830 | 5.930 | 4,422,900 | -0.05(-0.84%) |
Apr 16, 2004 | 6.080 | 6.160 | 5.950 | 5.980 | 3,414,300 | +0.00(+0.00%) |
Apr 15, 2004 | 5.900 | 6.090 | 5.830 | 5.980 | 8,192,100 | +0.11(+1.87%) |
Apr 14, 2004 | 5.950 | 6.180 | 5.710 | 5.870 | 4,355,200 | -0.17(-2.81%) |
Apr 13, 2004 | 6.300 | 6.350 | 6.000 | 6.040 | 3,774,500 | -0.55(-8.35%) |
Apr 12, 2004 | 6.790 | 6.790 | 6.590 | 6.590 | 1,276,100 | -0.16(-2.37%) |
Apr 08, 2004 | 6.880 | 6.880 | 6.700 | 6.750 | 3,283,200 | -0.19(-2.74%) |
Apr 07, 2004 | 6.650 | 6.960 | 6.570 | 6.940 | 5,380,100 | +0.32(+4.83%) |
Apr 06, 2004 | 6.700 | 6.790 | 6.590 | 6.620 | 1,592,900 | +0.02(+0.30%) |
Apr 05, 2004 | 6.860 | 6.860 | 6.600 | 6.600 | 2,091,600 | -0.30(-4.35%) |
Apr 02, 2004 | 6.750 | 6.980 | 6.710 | 6.900 | 3,054,700 | -0.17(-2.40%) |
Apr 01, 2004 | 7.120 | 7.260 | 7.000 | 7.070 | 2,923,200 | -0.08(-1.12%) |
Mar 31, 2004 | 7.000 | 7.180 | 6.920 | 7.150 | 3,098,400 | +0.37(+5.46%) |
Mar 30, 2004 | 6.700 | 6.920 | 6.610 | 6.780 | 3,127,400 | +0.21(+3.20%) |
Mar 29, 2004 | 6.690 | 6.740 | 6.350 | 6.570 | 2,873,800 | -0.07(-1.05%) |
Mar 26, 2004 | 6.810 | 6.900 | 6.590 | 6.640 | 3,383,800 | -0.01(-0.15%) |
Mar 25, 2004 | 6.500 | 6.660 | 6.470 | 6.650 | 1,814,800 | +0.14(+2.15%) |
Mar 24, 2004 | 6.540 | 6.770 | 6.460 | 6.510 | 2,085,700 | -0.18(-2.69%) |
Mar 23, 2004 | 6.520 | 6.750 | 6.460 | 6.690 | 2,681,600 | +0.17(+2.61%) |
Mar 22, 2004 | 6.650 | 6.980 | 6.510 | 6.520 | 5,517,200 | +0.17(+2.68%) |
Mar 19, 2004 | 6.410 | 6.480 | 6.190 | 6.350 | 2,887,600 | +0.01(+0.16%) |
Mar 18, 2004 | 6.100 | 6.530 | 6.050 | 6.340 | 6,520,900 | +0.47(+8.01%) |
Mar 17, 2004 | 5.800 | 5.880 | 5.550 | 5.870 | 1,879,100 | +0.15(+2.62%) |
Mar 16, 2004 | 5.700 | 5.830 | 5.590 | 5.720 | 1,527,900 | +0.07(+1.24%) |
Mar 15, 2004 | 5.940 | 5.950 | 5.630 | 5.650 | 1,504,400 | -0.17(-2.92%) |
Mar 12, 2004 | 5.700 | 5.830 | 5.540 | 5.820 | 2,027,400 | -0.01(-0.17%) |
Mar 11, 2004 | 5.760 | 5.930 | 5.680 | 5.830 | 2,088,600 | +0.01(+0.17%) |
Mar 10, 2004 | 6.020 | 6.020 | 5.800 | 5.820 | 1,807,700 | -0.25(-4.12%) |
Mar 09, 2004 | 6.050 | 6.170 | 6.030 | 6.070 | 1,871,500 | +0.07(+1.17%) |
Mar 08, 2004 | 6.070 | 6.220 | 5.930 | 6.000 | 1,745,600 | -0.14(-2.28%) |
Mar 05, 2004 | 6.250 | 6.250 | 6.050 | 6.140 | 2,357,800 | +0.22(+3.72%) |
Mar 04, 2004 | 5.780 | 5.970 | 5.680 | 5.920 | 3,339,800 | +0.28(+4.96%) |
Mar 03, 2004 | 5.580 | 5.640 | 5.360 | 5.640 | 2,294,400 | +0.07(+1.26%) |
Mar 02, 2004 | 5.750 | 5.750 | 5.500 | 5.570 | 1,304,900 | -0.10(-1.76%) |