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%) |