Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 1,100 | +0.00(+0.00%) |
Jun 29, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | -0.01(-0.20%) |
Jun 28, 2004 | 5.000 | 5.000 | 4.910 | 4.910 | 2,900 | -0.09(-1.80%) |
Jun 25, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 1,200 | -0.05(-0.99%) |
Jun 24, 2004 | 5.150 | 5.150 | 5.050 | 5.050 | 1,600 | -0.10(-1.94%) |
Jun 23, 2004 | 5.200 | 5.200 | 5.100 | 5.150 | 3,400 | +0.05(+0.98%) |
Jun 22, 2004 | 5.200 | 5.200 | 5.100 | 5.100 | 3,300 | -0.15(-2.86%) |
Jun 21, 2004 | 5.290 | 5.290 | 5.250 | 5.250 | 1,100 | -0.08(-1.50%) |
Jun 18, 2004 | 5.330 | 5.340 | 5.330 | 5.330 | 700 | +0.00(+0.00%) |
Jun 17, 2004 | 5.300 | 5.340 | 5.300 | 5.330 | 2,300 | +0.03(+0.57%) |
Jun 16, 2004 | 5.000 | 5.350 | 5.000 | 5.300 | 11,200 | +0.30(+6.00%) |
Jun 15, 2004 | 4.950 | 5.090 | 4.910 | 5.000 | 2,400 | -0.01(-0.20%) |
Jun 14, 2004 | 5.050 | 5.050 | 5.010 | 5.010 | 1,400 | -0.09(-1.76%) |
Jun 10, 2004 | 5.100 | 5.100 | 5.050 | 5.100 | 1,500 | +0.00(+0.00%) |
Jun 09, 2004 | 4.820 | 5.100 | 4.820 | 5.100 | 9,200 | +0.38(+8.05%) |
Jun 08, 2004 | 4.800 | 4.830 | 4.700 | 4.720 | 8,000 | -0.09(-1.87%) |
Jun 07, 2004 | 4.780 | 4.900 | 4.760 | 4.810 | 8,400 | +0.11(+2.34%) |
Jun 04, 2004 | 4.800 | 4.800 | 4.700 | 4.700 | 5,600 | -0.10(-2.08%) |
Jun 03, 2004 | 4.900 | 4.950 | 4.660 | 4.800 | 17,800 | -0.18(-3.61%) |
Jun 02, 2004 | 5.100 | 5.100 | 4.900 | 4.980 | 7,600 | -0.30(-5.68%) |
Jun 01, 2004 | 5.550 | 5.550 | 5.030 | 5.280 | 22,200 | -0.07(-1.31%) |
May 28, 2004 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) |
May 27, 2004 | 5.350 | 5.350 | 5.350 | 5.350 | 800 | -0.14(-2.55%) |
May 26, 2004 | 5.400 | 5.490 | 5.400 | 5.490 | 300 | +0.00(+0.00%) |
May 25, 2004 | 5.390 | 5.500 | 5.350 | 5.490 | 3,800 | +0.04(+0.73%) |
May 24, 2004 | 5.450 | 5.450 | 5.450 | 5.450 | 300 | +0.00(+0.00%) |
May 21, 2004 | 5.260 | 5.450 | 5.260 | 5.450 | 1,000 | +0.09(+1.68%) |
May 20, 2004 | 5.360 | 5.360 | 5.360 | 5.360 | 900 | -0.09(-1.65%) |
May 19, 2004 | 5.550 | 5.550 | 5.450 | 5.450 | 1,300 | +0.00(+0.00%) |
May 18, 2004 | 5.350 | 5.500 | 5.260 | 5.450 | 5,500 | +0.00(+0.00%) |
May 17, 2004 | 5.450 | 5.450 | 5.450 | 5.450 | 400 | +0.05(+0.93%) |
May 14, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 4,400 | -0.15(-2.70%) |
May 13, 2004 | 5.450 | 5.550 | 5.400 | 5.550 | 2,600 | +0.20(+3.74%) |
May 12, 2004 | 5.450 | 5.450 | 5.350 | 5.350 | 4,200 | -0.15(-2.73%) |
May 11, 2004 | 5.440 | 5.550 | 5.440 | 5.500 | 3,500 | +0.19(+3.58%) |
May 10, 2004 | 5.500 | 5.500 | 5.180 | 5.310 | 26,100 | -0.44(-7.65%) |
May 07, 2004 | 5.640 | 5.790 | 5.640 | 5.750 | 4,100 | +0.11(+1.95%) |
May 06, 2004 | 5.750 | 5.750 | 5.640 | 5.640 | 14,800 | -0.19(-3.26%) |
May 05, 2004 | 5.950 | 5.950 | 5.600 | 5.830 | 16,400 | -0.07(-1.19%) |
May 04, 2004 | 5.600 | 5.950 | 5.600 | 5.900 | 42,600 | +0.40(+7.27%) |
May 03, 2004 | 5.700 | 5.700 | 5.500 | 5.500 | 19,900 | -0.30(-5.17%) |
Apr 30, 2004 | 6.100 | 6.100 | 5.500 | 5.800 | 19,100 | -0.35(-5.69%) |
Apr 29, 2004 | 6.400 | 6.400 | 6.150 | 6.150 | 7,600 | -0.30(-4.65%) |
Apr 28, 2004 | 6.350 | 6.500 | 6.350 | 6.450 | 1,400 | +0.00(+0.00%) |
Apr 27, 2004 | 6.650 | 6.700 | 6.450 | 6.450 | 2,800 | -0.10(-1.53%) |
Apr 26, 2004 | 6.600 | 6.600 | 6.550 | 6.550 | 800 | +0.00(+0.00%) |
Apr 23, 2004 | 6.400 | 6.600 | 6.400 | 6.550 | 5,800 | +0.25(+3.97%) |
Apr 22, 2004 | 6.250 | 6.350 | 6.250 | 6.300 | 4,200 | +0.10(+1.61%) |
Apr 21, 2004 | 6.050 | 6.200 | 6.050 | 6.200 | 4,300 | +0.10(+1.64%) |
Apr 20, 2004 | 6.150 | 6.150 | 6.010 | 6.100 | 8,300 | -0.15(-2.40%) |
Apr 19, 2004 | 6.230 | 6.250 | 6.150 | 6.250 | 7,200 | +0.05(+0.81%) |
Apr 16, 2004 | 6.200 | 6.200 | 6.070 | 6.200 | 13,400 | +0.00(+0.00%) |
Apr 15, 2004 | 6.500 | 6.500 | 6.200 | 6.200 | 14,400 | -0.30(-4.62%) |
Apr 14, 2004 | 6.400 | 6.500 | 6.100 | 6.500 | 13,400 | +0.00(+0.00%) |
Apr 13, 2004 | 6.800 | 6.900 | 6.400 | 6.500 | 15,900 | -0.40(-5.80%) |
Apr 12, 2004 | 6.400 | 6.900 | 6.400 | 6.900 | 73,800 | +0.45(+6.98%) |
Apr 08, 2004 | 6.400 | 6.600 | 6.350 | 6.450 | 28,300 | +0.09(+1.42%) |
Apr 07, 2004 | 5.900 | 6.500 | 5.900 | 6.360 | 62,600 | +0.46(+7.80%) |
Apr 06, 2004 | 5.750 | 5.900 | 5.750 | 5.900 | 15,100 | +0.05(+0.85%) |
Apr 05, 2004 | 5.550 | 5.850 | 5.500 | 5.850 | 36,800 | +0.35(+6.36%) |
Apr 02, 2004 | 5.600 | 5.650 | 5.300 | 5.500 | 17,000 | +0.05(+0.92%) |
Apr 01, 2004 | 5.600 | 5.650 | 5.400 | 5.450 | 21,100 | -0.17(-3.02%) |
Mar 31, 2004 | 5.500 | 5.700 | 5.450 | 5.620 | 12,500 | +0.02(+0.36%) |
Mar 30, 2004 | 5.300 | 5.600 | 5.300 | 5.600 | 13,400 | +0.26(+4.87%) |
Mar 29, 2004 | 5.400 | 5.500 | 5.200 | 5.340 | 28,600 | -0.01(-0.19%) |
Mar 26, 2004 | 5.500 | 5.500 | 5.300 | 5.350 | 2,300 | -0.10(-1.83%) |
Mar 25, 2004 | 5.400 | 5.500 | 5.400 | 5.450 | 2,500 | +0.05(+0.93%) |
Mar 24, 2004 | 5.350 | 5.500 | 5.050 | 5.400 | 21,600 | -0.05(-0.92%) |
Mar 23, 2004 | 5.250 | 5.450 | 5.040 | 5.450 | 27,500 | +0.07(+1.30%) |
Mar 22, 2004 | 5.650 | 5.700 | 5.150 | 5.380 | 45,600 | -0.32(-5.61%) |
Mar 19, 2004 | 5.660 | 5.700 | 5.600 | 5.700 | 5,500 | -0.04(-0.70%) |
Mar 18, 2004 | 5.700 | 5.780 | 5.620 | 5.740 | 1,800 | -0.01(-0.17%) |
Mar 17, 2004 | 5.750 | 5.790 | 5.350 | 5.750 | 26,000 | -0.05(-0.86%) |
Mar 16, 2004 | 5.500 | 5.800 | 5.260 | 5.800 | 31,700 | +0.20(+3.57%) |
Mar 15, 2004 | 5.670 | 5.890 | 5.500 | 5.600 | 45,800 | -0.10(-1.75%) |
Mar 12, 2004 | 5.450 | 5.710 | 5.400 | 5.700 | 16,700 | +0.15(+2.70%) |
Mar 11, 2004 | 5.800 | 5.850 | 5.500 | 5.550 | 17,200 | -0.34(-5.77%) |
Mar 10, 2004 | 5.800 | 5.900 | 5.650 | 5.890 | 20,000 | +0.06(+1.03%) |
Mar 09, 2004 | 5.850 | 5.900 | 5.500 | 5.830 | 42,000 | +0.00(+0.00%) |
Mar 08, 2004 | 5.250 | 5.890 | 5.250 | 5.830 | 94,700 | +0.59(+11.26%) |
Mar 05, 2004 | 4.550 | 5.340 | 4.400 | 5.240 | 136,600 | +0.69(+15.16%) |
Mar 04, 2004 | 4.450 | 4.640 | 4.360 | 4.550 | 19,500 | +0.15(+3.41%) |
Mar 03, 2004 | 4.440 | 4.640 | 4.400 | 4.400 | 8,800 | -0.15(-3.30%) |
Mar 02, 2004 | 4.700 | 4.720 | 4.510 | 4.550 | 19,500 | -0.20(-4.21%) |
Mar 01, 2004 | 4.980 | 4.980 | 4.600 | 4.750 | 19,500 | -0.25(-5.00%) |
Feb 27, 2004 | 5.000 | 5.000 | 4.850 | 5.000 | 24,700 | +0.10(+2.04%) |
Feb 26, 2004 | 4.950 | 4.950 | 4.900 | 4.900 | 6,900 | +0.00(+0.00%) |
Feb 25, 2004 | 4.890 | 4.950 | 4.830 | 4.900 | 3,300 | +0.00(+0.00%) |
Feb 24, 2004 | 4.810 | 5.000 | 4.800 | 4.900 | 8,300 | +0.00(+0.00%) |
Feb 23, 2004 | 5.050 | 5.050 | 4.900 | 4.900 | 7,100 | -0.19(-3.73%) |
Feb 20, 2004 | 5.060 | 5.090 | 4.850 | 5.090 | 15,500 | -0.02(-0.39%) |
Feb 19, 2004 | 5.090 | 5.200 | 5.000 | 5.110 | 34,100 | +0.01(+0.20%) |
Feb 18, 2004 | 4.930 | 5.100 | 4.900 | 5.100 | 13,600 | +0.03(+0.59%) |
Feb 17, 2004 | 5.100 | 5.100 | 5.000 | 5.070 | 20,800 | -0.03(-0.59%) |
Feb 13, 2004 | 5.100 | 5.230 | 4.820 | 5.100 | 61,500 | +0.01(+0.20%) |
Feb 12, 2004 | 4.280 | 5.100 | 4.240 | 5.090 | 96,800 | +0.81(+18.93%) |
Feb 11, 2004 | 4.280 | 4.280 | 4.100 | 4.280 | 19,900 | -0.10(-2.28%) |
Feb 10, 2004 | 4.200 | 4.380 | 4.000 | 4.380 | 41,300 | -0.02(-0.45%) |
Feb 09, 2004 | 4.400 | 4.410 | 4.100 | 4.400 | 20,600 | +0.06(+1.38%) |
Feb 06, 2004 | 4.300 | 4.340 | 4.140 | 4.340 | 6,000 | +0.11(+2.60%) |
Feb 05, 2004 | 4.230 | 4.300 | 4.060 | 4.230 | 32,300 | +0.08(+1.93%) |
Feb 04, 2004 | 4.080 | 4.270 | 4.080 | 4.150 | 30,000 | +0.01(+0.24%) |
Feb 03, 2004 | 4.150 | 4.230 | 4.060 | 4.140 | 20,600 | -0.11(-2.59%) |
Feb 02, 2004 | 4.350 | 4.450 | 4.180 | 4.250 | 45,500 | -0.24(-5.35%) |
Jan 30, 2004 | 4.430 | 4.640 | 4.230 | 4.490 | 73,400 | -0.06(-1.32%) |
Jan 29, 2004 | 4.890 | 4.950 | 4.250 | 4.550 | 106,900 | -0.41(-8.27%) |
Jan 28, 2004 | 5.200 | 5.200 | 4.570 | 4.960 | 96,900 | -0.29(-5.52%) |
Jan 27, 2004 | 5.250 | 5.400 | 4.900 | 5.250 | 39,900 | -0.09(-1.69%) |
Jan 26, 2004 | 5.280 | 5.350 | 4.950 | 5.340 | 58,900 | +0.06(+1.14%) |
Jan 23, 2004 | 5.250 | 5.300 | 5.000 | 5.280 | 36,900 | +0.08(+1.54%) |
Jan 22, 2004 | 5.050 | 5.250 | 5.000 | 5.200 | 19,900 | +0.05(+0.97%) |
Jan 21, 2004 | 4.980 | 5.200 | 4.980 | 5.150 | 13,400 | +0.29(+5.97%) |
Jan 20, 2004 | 4.800 | 4.950 | 4.700 | 4.860 | 7,200 | +0.13(+2.75%) |
Jan 16, 2004 | 4.900 | 4.990 | 4.700 | 4.730 | 11,500 | -0.17(-3.47%) |
Jan 15, 2004 | 4.600 | 5.000 | 4.600 | 4.900 | 20,500 | +0.21(+4.48%) |
Jan 14, 2004 | 4.710 | 4.720 | 4.600 | 4.690 | 6,000 | -0.14(-2.90%) |
Jan 13, 2004 | 4.670 | 4.930 | 4.640 | 4.830 | 19,100 | +0.16(+3.43%) |
Jan 12, 2004 | 4.750 | 4.890 | 4.670 | 4.670 | 12,100 | -0.03(-0.64%) |
Jan 09, 2004 | 4.600 | 4.720 | 4.550 | 4.700 | 7,100 | -0.15(-3.09%) |
Jan 08, 2004 | 4.700 | 4.850 | 4.300 | 4.850 | 53,700 | +0.20(+4.30%) |
Jan 07, 2004 | 4.700 | 4.700 | 4.300 | 4.650 | 49,500 | -0.15(-3.12%) |
Jan 06, 2004 | 5.110 | 5.110 | 4.410 | 4.800 | 40,100 | -0.45(-8.57%) |
Jan 05, 2004 | 4.900 | 5.500 | 4.900 | 5.250 | 73,000 | +0.40(+8.25%) |
Jan 02, 2004 | 4.400 | 4.850 | 4.400 | 4.850 | 46,600 | +0.46(+10.48%) |
Dec 31, 2003 | 4.300 | 4.390 | 4.300 | 4.390 | 1,200 | -0.30(-6.40%) |
Dec 30, 2003 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 4.390 | 4.730 | 4.350 | 4.690 | 45,100 | +0.30(+6.83%) |
Dec 26, 2003 | 4.390 | 4.390 | 4.380 | 4.390 | 3,200 | +0.05(+1.15%) |
Dec 24, 2003 | 4.350 | 4.390 | 4.340 | 4.340 | 8,100 | +0.06(+1.40%) |
Dec 23, 2003 | 4.250 | 4.290 | 4.250 | 4.280 | 11,600 | +0.03(+0.71%) |
Dec 22, 2003 | 4.240 | 4.500 | 4.240 | 4.250 | 38,700 | +0.05(+1.19%) |
Dec 19, 2003 | 4.050 | 4.200 | 4.050 | 4.200 | 11,000 | +0.06(+1.45%) |
Dec 18, 2003 | 4.020 | 4.140 | 4.010 | 4.140 | 56,100 | +0.04(+0.98%) |
Dec 17, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 1,400 | -0.15(-3.53%) |
Dec 16, 2003 | 4.300 | 4.300 | 4.020 | 4.250 | 65,500 | -0.25(-5.56%) |
Dec 15, 2003 | 4.500 | 4.500 | 4.100 | 4.500 | 271,300 | -0.40(-8.16%) |
Dec 12, 2003 | 4.540 | 4.900 | 4.250 | 4.900 | 25,300 | +0.31(+6.75%) |
Dec 11, 2003 | 4.540 | 4.590 | 4.300 | 4.590 | 22,700 | +0.09(+2.00%) |
Dec 10, 2003 | 4.300 | 4.600 | 4.300 | 4.500 | 79,900 | +0.24(+5.63%) |
Dec 09, 2003 | 4.400 | 4.400 | 4.260 | 4.260 | 4,500 | +0.06(+1.43%) |
Dec 08, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | -0.10(-2.33%) |
Dec 05, 2003 | 4.110 | 4.450 | 4.110 | 4.300 | 82,700 | +0.02(+0.47%) |
Dec 04, 2003 | 4.200 | 4.200 | 3.900 | 4.280 | 27,600 | +0.13(+3.13%) |
Dec 03, 2003 | 4.300 | 4.300 | 4.000 | 4.150 | 17,800 | -0.15(-3.49%) |
Dec 02, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 600 | +0.00(+0.00%) |
Dec 01, 2003 | 4.260 | 4.300 | 4.000 | 4.300 | 27,000 | +0.03(+0.70%) |
Nov 28, 2003 | 4.250 | 4.280 | 4.100 | 4.270 | 4,800 | +0.02(+0.47%) |
Nov 26, 2003 | 4.800 | 4.850 | 4.000 | 4.250 | 226,700 | -0.60(-12.37%) |
Nov 25, 2003 | 4.000 | 5.000 | 4.000 | 4.850 | 120,400 | +0.11(+2.32%) |