Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.350 | 4.350 | 3.970 | 4.170 | 152,800 | -0.03(-0.71%) |
May 27, 2004 | 4.210 | 4.300 | 4.190 | 4.200 | 8,900 | -0.01(-0.24%) |
May 26, 2004 | 4.170 | 4.260 | 4.150 | 4.210 | 8,600 | +0.06(+1.45%) |
May 25, 2004 | 4.340 | 4.410 | 4.150 | 4.150 | 62,800 | -0.10(-2.35%) |
May 24, 2004 | 4.300 | 4.420 | 4.160 | 4.250 | 54,200 | +0.00(+0.00%) |
May 21, 2004 | 4.430 | 4.590 | 4.250 | 4.250 | 45,700 | -0.05(-1.16%) |
May 20, 2004 | 4.610 | 4.610 | 4.300 | 4.300 | 28,300 | -0.36(-7.73%) |
May 19, 2004 | 4.340 | 5.000 | 4.340 | 4.660 | 7,400 | +0.18(+4.02%) |
May 18, 2004 | 4.520 | 4.550 | 4.260 | 4.480 | 22,500 | +0.10(+2.28%) |
May 17, 2004 | 4.580 | 4.590 | 4.200 | 4.380 | 85,600 | -0.17(-3.74%) |
May 14, 2004 | 5.100 | 5.170 | 4.550 | 4.550 | 35,500 | -0.38(-7.71%) |
May 13, 2004 | 5.330 | 5.330 | 4.870 | 4.930 | 56,400 | -0.41(-7.68%) |
May 12, 2004 | 5.050 | 5.350 | 5.000 | 5.340 | 16,800 | +0.28(+5.53%) |
May 11, 2004 | 5.120 | 5.350 | 5.060 | 5.060 | 11,400 | -0.03(-0.59%) |
May 10, 2004 | 5.130 | 5.280 | 5.050 | 5.090 | 29,300 | -0.04(-0.78%) |
May 07, 2004 | 5.162 | 5.350 | 5.080 | 5.130 | 10,000 | -0.05(-0.97%) |
May 06, 2004 | 5.180 | 5.230 | 5.070 | 5.180 | 10,500 | +0.00(+0.00%) |
May 05, 2004 | 5.290 | 5.380 | 5.180 | 5.180 | 1,300 | -0.10(-1.89%) |
May 04, 2004 | 5.380 | 5.380 | 5.150 | 5.280 | 9,900 | +0.03(+0.57%) |
May 03, 2004 | 5.320 | 5.320 | 5.110 | 5.250 | 15,500 | -0.15(-2.78%) |
Apr 30, 2004 | 5.300 | 5.550 | 5.170 | 5.400 | 8,500 | +0.00(+0.00%) |
Apr 29, 2004 | 5.780 | 5.840 | 5.310 | 5.400 | 144,400 | -0.43(-7.38%) |
Apr 28, 2004 | 6.150 | 6.160 | 5.790 | 5.830 | 76,700 | -0.32(-5.20%) |
Apr 27, 2004 | 6.290 | 6.300 | 6.150 | 6.150 | 12,100 | -0.16(-2.54%) |
Apr 26, 2004 | 6.340 | 6.350 | 6.220 | 6.310 | 2,300 | -0.14(-2.17%) |
Apr 23, 2004 | 6.430 | 6.500 | 6.200 | 6.450 | 6,400 | +0.25(+4.03%) |
Apr 22, 2004 | 6.450 | 6.600 | 6.200 | 6.200 | 5,200 | -0.22(-3.43%) |
Apr 21, 2004 | 6.360 | 6.530 | 6.360 | 6.420 | 9,400 | -0.17(-2.58%) |
Apr 20, 2004 | 7.000 | 7.000 | 6.410 | 6.590 | 13,200 | -0.31(-4.49%) |
Apr 19, 2004 | 6.650 | 7.000 | 6.600 | 6.900 | 9,000 | +0.32(+4.86%) |
Apr 16, 2004 | 6.360 | 6.580 | 6.150 | 6.580 | 7,700 | +0.21(+3.30%) |
Apr 15, 2004 | 6.530 | 6.530 | 6.360 | 6.370 | 2,900 | -0.23(-3.48%) |
Apr 14, 2004 | 6.480 | 6.600 | 6.480 | 6.600 | 2,000 | +0.03(+0.46%) |
Apr 13, 2004 | 7.000 | 7.000 | 6.480 | 6.570 | 31,800 | -0.44(-6.28%) |
Apr 12, 2004 | 7.230 | 7.320 | 6.980 | 7.010 | 16,500 | -0.29(-3.97%) |
Apr 08, 2004 | 6.900 | 7.300 | 6.850 | 7.300 | 77,300 | +0.52(+7.65%) |
Apr 07, 2004 | 6.490 | 7.220 | 6.490 | 6.781 | 202,900 | +0.30(+4.65%) |
Apr 06, 2004 | 6.340 | 6.550 | 6.340 | 6.480 | 14,100 | +0.16(+2.53%) |
Apr 05, 2004 | 6.310 | 6.400 | 6.160 | 6.320 | 8,900 | +0.08(+1.28%) |
Apr 02, 2004 | 6.210 | 6.270 | 6.170 | 6.240 | 6,400 | +0.08(+1.30%) |
Apr 01, 2004 | 5.990 | 6.400 | 5.910 | 6.160 | 33,500 | +0.18(+3.01%) |
Mar 31, 2004 | 5.830 | 5.980 | 5.760 | 5.980 | 27,100 | +0.16(+2.75%) |
Mar 30, 2004 | 5.820 | 5.830 | 5.650 | 5.820 | 16,500 | +0.25(+4.49%) |
Mar 29, 2004 | 5.850 | 5.850 | 5.570 | 5.570 | 3,700 | -0.28(-4.79%) |
Mar 26, 2004 | 5.740 | 5.850 | 5.740 | 5.850 | 3,200 | +0.06(+1.04%) |
Mar 25, 2004 | 5.480 | 5.820 | 5.450 | 5.790 | 11,400 | +0.38(+7.02%) |
Mar 24, 2004 | 5.400 | 5.510 | 5.351 | 5.410 | 6,500 | +0.01(+0.19%) |
Mar 23, 2004 | 5.720 | 5.720 | 5.400 | 5.400 | 7,000 | -0.10(-1.82%) |
Mar 22, 2004 | 5.810 | 5.810 | 5.400 | 5.500 | 2,200 | -0.30(-5.17%) |
Mar 19, 2004 | 5.580 | 6.490 | 5.580 | 5.800 | 8,500 | +0.34(+6.23%) |
Mar 18, 2004 | 5.500 | 5.660 | 5.350 | 5.460 | 25,500 | -0.03(-0.55%) |
Mar 17, 2004 | 5.400 | 5.500 | 5.160 | 5.490 | 57,100 | +0.34(+6.60%) |
Mar 16, 2004 | 5.500 | 5.710 | 5.150 | 5.150 | 34,300 | -0.50(-8.85%) |
Mar 15, 2004 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 6.160 | 6.160 | 5.540 | 5.650 | 12,400 | -0.05(-0.88%) |
Mar 11, 2004 | 5.530 | 6.300 | 5.530 | 5.700 | 37,700 | -0.02(-0.35%) |
Mar 10, 2004 | 6.340 | 6.500 | 5.520 | 5.720 | 56,200 | -0.63(-9.92%) |
Mar 09, 2004 | 6.350 | 6.590 | 6.210 | 6.350 | 25,200 | +0.04(+0.63%) |
Mar 08, 2004 | 6.420 | 6.740 | 6.310 | 6.310 | 11,500 | -0.11(-1.71%) |
Mar 05, 2004 | 6.500 | 6.500 | 6.420 | 6.420 | 1,100 | -0.22(-3.31%) |
Mar 04, 2004 | 6.290 | 6.640 | 6.290 | 6.640 | 17,800 | +0.32(+5.06%) |
Mar 03, 2004 | 6.250 | 6.500 | 6.250 | 6.320 | 2,900 | +0.05(+0.80%) |
Mar 02, 2004 | 6.500 | 6.500 | 6.110 | 6.270 | 3,900 | +0.05(+0.80%) |