Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.900 | 5.190 | 4.890 | 5.150 | 30,300 | +0.24(+4.89%) |
May 27, 2004 | 4.830 | 4.970 | 4.790 | 4.910 | 11,900 | +0.00(+0.00%) |
May 26, 2004 | 5.010 | 5.010 | 4.900 | 4.910 | 24,300 | -0.09(-1.80%) |
May 25, 2004 | 5.100 | 5.150 | 4.850 | 5.000 | 40,900 | -0.17(-3.29%) |
May 24, 2004 | 5.150 | 5.200 | 5.070 | 5.170 | 13,200 | +0.02(+0.39%) |
May 21, 2004 | 4.900 | 5.350 | 4.900 | 5.150 | 51,200 | +0.32(+6.63%) |
May 20, 2004 | 4.900 | 4.910 | 4.830 | 4.830 | 13,100 | -0.02(-0.41%) |
May 19, 2004 | 4.950 | 4.980 | 4.850 | 4.850 | 5,700 | -0.03(-0.61%) |
May 18, 2004 | 4.780 | 4.930 | 4.780 | 4.880 | 11,000 | +0.13(+2.74%) |
May 17, 2004 | 5.040 | 5.080 | 4.730 | 4.750 | 38,200 | -0.34(-6.68%) |
May 14, 2004 | 4.950 | 5.100 | 4.920 | 5.090 | 60,300 | +0.12(+2.41%) |
May 13, 2004 | 4.900 | 5.050 | 4.890 | 4.970 | 56,200 | +0.07(+1.43%) |
May 12, 2004 | 5.050 | 5.050 | 4.850 | 4.900 | 88,300 | -0.10(-2.00%) |
May 11, 2004 | 5.000 | 5.100 | 4.980 | 5.000 | 139,000 | +0.00(+0.00%) |
May 10, 2004 | 5.350 | 5.350 | 4.930 | 5.000 | 194,100 | -0.40(-7.41%) |
May 07, 2004 | 5.480 | 5.480 | 5.270 | 5.400 | 30,400 | -0.10(-1.82%) |
May 06, 2004 | 5.950 | 5.950 | 5.440 | 5.500 | 168,300 | -0.37(-6.30%) |
May 05, 2004 | 6.100 | 6.100 | 5.700 | 5.870 | 72,900 | -0.28(-4.55%) |
May 04, 2004 | 6.070 | 6.150 | 6.070 | 6.150 | 17,400 | +0.15(+2.50%) |
May 03, 2004 | 5.880 | 6.020 | 5.850 | 6.000 | 36,300 | +0.09(+1.52%) |
Apr 30, 2004 | 5.900 | 5.910 | 5.850 | 5.910 | 38,700 | +0.01(+0.17%) |
Apr 29, 2004 | 6.000 | 6.090 | 5.900 | 5.900 | 61,600 | -0.14(-2.32%) |
Apr 28, 2004 | 6.050 | 6.090 | 5.910 | 6.040 | 58,300 | -0.11(-1.79%) |
Apr 27, 2004 | 6.180 | 6.180 | 6.070 | 6.150 | 25,900 | +0.02(+0.33%) |
Apr 26, 2004 | 6.150 | 6.190 | 6.100 | 6.130 | 76,000 | -0.08(-1.29%) |
Apr 23, 2004 | 6.270 | 6.300 | 6.200 | 6.210 | 29,100 | -0.06(-0.96%) |
Apr 22, 2004 | 6.270 | 6.340 | 6.250 | 6.270 | 11,100 | +0.07(+1.13%) |
Apr 21, 2004 | 6.250 | 6.320 | 6.200 | 6.200 | 4,700 | +0.00(+0.00%) |
Apr 20, 2004 | 6.360 | 6.420 | 6.200 | 6.200 | 26,300 | -0.18(-2.82%) |
Apr 19, 2004 | 6.250 | 6.380 | 6.250 | 6.380 | 6,400 | +0.07(+1.11%) |
Apr 16, 2004 | 6.300 | 6.310 | 6.300 | 6.310 | 3,000 | +0.06(+0.96%) |
Apr 15, 2004 | 6.480 | 6.490 | 6.250 | 6.250 | 6,200 | -0.23(-3.55%) |
Apr 14, 2004 | 6.320 | 6.550 | 6.320 | 6.480 | 39,400 | +0.06(+0.93%) |
Apr 13, 2004 | 6.500 | 6.520 | 6.350 | 6.420 | 14,400 | -0.13(-1.98%) |
Apr 12, 2004 | 6.600 | 6.600 | 6.450 | 6.550 | 17,100 | -0.06(-0.91%) |
Apr 08, 2004 | 6.410 | 6.650 | 6.410 | 6.610 | 25,400 | +0.15(+2.32%) |
Apr 07, 2004 | 6.350 | 6.490 | 6.350 | 6.460 | 15,400 | +0.05(+0.78%) |
Apr 06, 2004 | 6.380 | 6.550 | 6.350 | 6.410 | 37,700 | -0.03(-0.47%) |
Apr 05, 2004 | 6.510 | 6.510 | 6.340 | 6.440 | 42,200 | -0.06(-0.92%) |
Apr 02, 2004 | 6.550 | 6.600 | 6.500 | 6.500 | 129,600 | -0.04(-0.61%) |
Apr 01, 2004 | 6.230 | 6.590 | 6.230 | 6.540 | 166,700 | +0.35(+5.65%) |
Mar 31, 2004 | 6.200 | 6.240 | 6.140 | 6.190 | 6,000 | +0.05(+0.81%) |
Mar 30, 2004 | 6.100 | 6.140 | 6.050 | 6.140 | 4,600 | +0.09(+1.49%) |
Mar 29, 2004 | 6.100 | 6.100 | 5.950 | 6.050 | 6,500 | +0.00(+0.00%) |
Mar 26, 2004 | 6.160 | 6.160 | 5.920 | 6.050 | 44,100 | -0.05(-0.82%) |
Mar 25, 2004 | 6.180 | 6.180 | 6.100 | 6.100 | 21,400 | -0.05(-0.81%) |
Mar 24, 2004 | 6.150 | 6.200 | 6.050 | 6.150 | 71,800 | -0.10(-1.60%) |
Mar 23, 2004 | 6.350 | 6.350 | 6.180 | 6.250 | 20,200 | -0.04(-0.64%) |
Mar 22, 2004 | 6.550 | 6.550 | 6.200 | 6.290 | 36,000 | -0.21(-3.23%) |
Mar 19, 2004 | 6.580 | 6.580 | 6.500 | 6.500 | 147,200 | -0.10(-1.52%) |
Mar 18, 2004 | 6.500 | 6.630 | 6.500 | 6.600 | 85,600 | +0.02(+0.30%) |
Mar 17, 2004 | 6.660 | 6.680 | 6.540 | 6.580 | 21,400 | -0.05(-0.75%) |
Mar 16, 2004 | 6.640 | 6.650 | 6.450 | 6.630 | 51,200 | +0.01(+0.15%) |
Mar 15, 2004 | 6.500 | 6.780 | 6.500 | 6.620 | 41,700 | +0.12(+1.85%) |
Mar 12, 2004 | 6.650 | 6.730 | 6.500 | 6.500 | 59,800 | +0.00(+0.00%) |
Mar 11, 2004 | 6.370 | 6.560 | 6.110 | 6.500 | 69,500 | +0.12(+1.88%) |
Mar 10, 2004 | 6.600 | 6.610 | 6.250 | 6.380 | 75,900 | -0.21(-3.19%) |
Mar 09, 2004 | 6.660 | 6.710 | 6.580 | 6.590 | 12,200 | -0.13(-1.93%) |
Mar 08, 2004 | 7.000 | 7.000 | 6.600 | 6.720 | 21,000 | -0.23(-3.31%) |
Mar 05, 2004 | 7.050 | 7.080 | 6.950 | 6.950 | 82,800 | -0.15(-2.11%) |
Mar 04, 2004 | 6.900 | 7.100 | 6.900 | 7.100 | 112,100 | +0.20(+2.90%) |
Mar 03, 2004 | 6.800 | 6.950 | 6.750 | 6.900 | 5,100 | +0.12(+1.77%) |
Mar 02, 2004 | 6.850 | 7.000 | 6.750 | 6.780 | 113,600 | -0.12(-1.74%) |