Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.200 | 5.700 | 5.200 | 5.700 | 18,600 | +0.16(+2.89%) |
May 27, 2004 | 5.100 | 5.540 | 5.100 | 5.540 | 7,800 | +0.38(+7.36%) |
May 26, 2004 | 5.270 | 5.450 | 5.150 | 5.160 | 7,300 | -0.10(-1.90%) |
May 25, 2004 | 5.100 | 5.370 | 5.100 | 5.260 | 19,500 | -0.28(-5.05%) |
May 24, 2004 | 5.560 | 5.560 | 5.540 | 5.540 | 1,600 | -0.01(-0.18%) |
May 21, 2004 | 5.540 | 5.570 | 5.440 | 5.550 | 7,200 | +0.03(+0.54%) |
May 20, 2004 | 5.630 | 5.640 | 5.501 | 5.520 | 9,600 | +0.02(+0.36%) |
May 19, 2004 | 5.170 | 5.530 | 5.170 | 5.500 | 13,500 | +0.33(+6.38%) |
May 18, 2004 | 5.430 | 5.430 | 5.020 | 5.170 | 14,700 | -0.22(-4.08%) |
May 17, 2004 | 5.580 | 5.580 | 5.200 | 5.390 | 11,300 | -0.20(-3.58%) |
May 14, 2004 | 5.640 | 5.720 | 5.580 | 5.590 | 5,700 | -0.37(-6.21%) |
May 13, 2004 | 6.350 | 6.350 | 5.710 | 5.960 | 1,400 | +0.04(+0.68%) |
May 12, 2004 | 6.040 | 6.040 | 5.840 | 5.920 | 4,600 | -0.13(-2.15%) |
May 11, 2004 | 5.860 | 6.050 | 5.860 | 6.050 | 4,200 | +0.20(+3.42%) |
May 10, 2004 | 6.240 | 6.240 | 5.600 | 5.850 | 11,500 | -0.37(-5.95%) |
May 07, 2004 | 6.000 | 6.230 | 6.000 | 6.220 | 9,300 | +0.17(+2.81%) |
May 06, 2004 | 5.890 | 6.060 | 5.810 | 6.050 | 6,400 | +0.19(+3.24%) |
May 05, 2004 | 5.990 | 6.000 | 5.770 | 5.860 | 17,700 | -0.12(-2.01%) |
May 04, 2004 | 6.000 | 6.000 | 5.870 | 5.980 | 8,200 | -0.16(-2.61%) |
May 03, 2004 | 6.610 | 6.620 | 6.000 | 6.140 | 20,700 | -0.48(-7.25%) |
Apr 30, 2004 | 6.750 | 6.750 | 6.620 | 6.620 | 7,000 | -0.22(-3.22%) |
Apr 29, 2004 | 6.912 | 6.912 | 6.770 | 6.840 | 3,000 | -0.15(-2.15%) |
Apr 28, 2004 | 7.460 | 7.460 | 6.930 | 6.990 | 17,300 | -0.17(-2.37%) |
Apr 27, 2004 | 7.250 | 7.630 | 7.160 | 7.160 | 10,900 | -0.29(-3.89%) |
Apr 26, 2004 | 7.010 | 7.800 | 7.010 | 7.450 | 6,500 | -0.24(-3.12%) |
Apr 23, 2004 | 7.280 | 7.740 | 7.230 | 7.690 | 32,300 | +0.24(+3.22%) |
Apr 22, 2004 | 7.060 | 7.450 | 7.060 | 7.450 | 13,700 | +0.25(+3.47%) |
Apr 21, 2004 | 7.110 | 7.340 | 7.020 | 7.200 | 16,100 | -0.49(-6.37%) |
Apr 20, 2004 | 7.690 | 7.840 | 7.130 | 7.690 | 5,300 | +0.08(+1.05%) |
Apr 19, 2004 | 7.430 | 7.780 | 7.430 | 7.610 | 8,900 | -0.25(-3.18%) |
Apr 16, 2004 | 7.950 | 7.960 | 7.500 | 7.860 | 24,600 | -0.08(-1.01%) |
Apr 15, 2004 | 7.490 | 8.080 | 7.461 | 7.940 | 14,100 | -0.08(-1.00%) |
Apr 14, 2004 | 8.000 | 8.040 | 7.940 | 8.020 | 17,000 | -0.02(-0.25%) |
Apr 13, 2004 | 7.990 | 8.152 | 7.990 | 8.040 | 12,300 | +0.05(+0.63%) |
Apr 12, 2004 | 7.990 | 8.140 | 7.990 | 7.990 | 7,700 | -0.01(-0.12%) |
Apr 08, 2004 | 7.700 | 8.280 | 7.650 | 8.000 | 39,600 | +0.42(+5.54%) |
Apr 07, 2004 | 7.640 | 7.800 | 7.580 | 7.580 | 14,000 | -0.07(-0.92%) |
Apr 06, 2004 | 7.930 | 7.930 | 7.640 | 7.650 | 13,100 | -0.08(-1.03%) |
Apr 05, 2004 | 8.250 | 8.260 | 7.560 | 7.730 | 17,200 | +0.33(+4.46%) |
Apr 02, 2004 | 6.640 | 8.180 | 6.500 | 7.400 | 125,000 | +0.89(+13.67%) |
Apr 01, 2004 | 6.570 | 6.600 | 6.480 | 6.510 | 9,700 | -0.03(-0.46%) |
Mar 31, 2004 | 6.500 | 6.589 | 6.240 | 6.540 | 8,100 | +0.27(+4.31%) |
Mar 30, 2004 | 6.090 | 6.620 | 5.900 | 6.270 | 23,000 | +0.14(+2.28%) |
Mar 29, 2004 | 5.910 | 6.139 | 5.910 | 6.130 | 6,800 | +0.01(+0.16%) |
Mar 26, 2004 | 5.770 | 6.120 | 5.720 | 6.120 | 3,900 | +0.23(+3.90%) |
Mar 25, 2004 | 5.880 | 5.900 | 5.730 | 5.890 | 21,400 | +0.14(+2.43%) |
Mar 24, 2004 | 5.760 | 5.830 | 5.680 | 5.750 | 7,800 | -0.10(-1.73%) |
Mar 23, 2004 | 5.890 | 5.900 | 5.810 | 5.851 | 8,600 | -0.08(-1.33%) |
Mar 22, 2004 | 5.890 | 6.030 | 5.740 | 5.930 | 3,800 | -0.17(-2.79%) |
Mar 19, 2004 | 6.000 | 6.100 | 5.980 | 6.100 | 2,600 | +0.07(+1.16%) |
Mar 18, 2004 | 6.030 | 6.050 | 5.950 | 6.030 | 4,400 | -0.02(-0.33%) |
Mar 17, 2004 | 5.900 | 6.310 | 5.900 | 6.050 | 16,300 | +0.00(+0.00%) |
Mar 16, 2004 | 5.880 | 6.269 | 5.880 | 6.050 | 5,600 | +0.17(+2.89%) |
Mar 15, 2004 | 7.000 | 7.000 | 5.681 | 5.880 | 12,400 | -0.22(-3.61%) |
Mar 12, 2004 | 6.550 | 6.600 | 6.050 | 6.100 | 8,100 | +0.05(+0.83%) |
Mar 11, 2004 | 6.760 | 6.760 | 6.000 | 6.050 | 50,400 | -0.71(-10.50%) |
Mar 10, 2004 | 6.880 | 6.990 | 6.760 | 6.760 | 5,800 | -0.24(-3.43%) |
Mar 09, 2004 | 6.990 | 7.140 | 6.781 | 7.000 | 8,500 | -0.15(-2.08%) |
Mar 08, 2004 | 7.240 | 7.240 | 6.690 | 7.149 | 9,100 | -0.03(-0.43%) |
Mar 05, 2004 | 7.000 | 7.180 | 6.650 | 7.180 | 21,200 | +0.02(+0.28%) |
Mar 04, 2004 | 7.250 | 7.250 | 6.830 | 7.160 | 9,500 | +0.03(+0.42%) |
Mar 03, 2004 | 7.060 | 7.130 | 7.030 | 7.130 | 3,500 | +0.03(+0.42%) |
Mar 02, 2004 | 7.110 | 7.210 | 7.100 | 7.100 | 3,600 | +0.07(+1.00%) |