Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.050 | 6.070 | 5.800 | 5.800 | 139,000 | -0.25(-4.13%) |
May 27, 2004 | 6.200 | 6.370 | 5.909 | 6.050 | 196,400 | -0.02(-0.33%) |
May 26, 2004 | 6.090 | 6.200 | 6.060 | 6.070 | 114,400 | -0.05(-0.82%) |
May 25, 2004 | 5.960 | 6.120 | 5.800 | 6.120 | 200,300 | +0.18(+3.03%) |
May 24, 2004 | 5.820 | 6.020 | 5.720 | 5.940 | 95,200 | +0.13(+2.24%) |
May 21, 2004 | 5.650 | 5.810 | 5.640 | 5.810 | 79,700 | +0.16(+2.83%) |
May 20, 2004 | 5.900 | 5.950 | 5.600 | 5.650 | 104,100 | -0.28(-4.72%) |
May 19, 2004 | 6.010 | 6.150 | 5.820 | 5.930 | 176,800 | -0.12(-1.98%) |
May 18, 2004 | 5.840 | 6.100 | 5.810 | 6.050 | 110,500 | +0.24(+4.13%) |
May 17, 2004 | 6.050 | 6.050 | 5.720 | 5.810 | 85,600 | -0.16(-2.68%) |
May 14, 2004 | 5.940 | 6.050 | 5.810 | 5.970 | 121,700 | -0.06(-1.00%) |
May 13, 2004 | 6.030 | 6.120 | 5.930 | 6.030 | 196,400 | -0.09(-1.47%) |
May 12, 2004 | 6.122 | 6.180 | 5.730 | 6.120 | 178,700 | +0.05(+0.82%) |
May 11, 2004 | 5.980 | 6.400 | 5.900 | 6.070 | 253,200 | +0.14(+2.36%) |
May 10, 2004 | 6.200 | 6.320 | 5.850 | 5.930 | 197,800 | -0.40(-6.32%) |
May 07, 2004 | 6.430 | 6.750 | 6.290 | 6.330 | 86,200 | -0.11(-1.71%) |
May 06, 2004 | 6.590 | 6.640 | 6.300 | 6.440 | 180,700 | -0.28(-4.17%) |
May 05, 2004 | 6.560 | 6.860 | 6.480 | 6.720 | 127,700 | +0.32(+5.00%) |
May 04, 2004 | 6.720 | 6.800 | 6.390 | 6.400 | 277,800 | -0.26(-3.90%) |
May 03, 2004 | 6.620 | 6.870 | 6.550 | 6.660 | 235,400 | -0.03(-0.45%) |
Apr 30, 2004 | 6.870 | 7.000 | 6.640 | 6.690 | 138,500 | -0.07(-1.04%) |
Apr 29, 2004 | 6.740 | 7.150 | 6.660 | 6.760 | 172,400 | -0.07(-1.02%) |
Apr 28, 2004 | 7.450 | 7.500 | 6.780 | 6.830 | 301,100 | -0.74(-9.78%) |
Apr 27, 2004 | 7.750 | 7.820 | 7.370 | 7.570 | 220,600 | -0.22(-2.82%) |
Apr 26, 2004 | 7.000 | 7.850 | 6.930 | 7.790 | 506,000 | +0.79(+11.29%) |
Apr 23, 2004 | 7.010 | 7.100 | 6.760 | 7.000 | 204,500 | -0.03(-0.43%) |
Apr 22, 2004 | 7.110 | 7.200 | 6.700 | 7.030 | 163,900 | -0.11(-1.54%) |
Apr 21, 2004 | 7.140 | 7.240 | 6.270 | 7.140 | 579,100 | +0.04(+0.56%) |
Apr 20, 2004 | 7.190 | 7.280 | 7.090 | 7.100 | 112,000 | -0.06(-0.84%) |
Apr 19, 2004 | 7.110 | 7.500 | 7.090 | 7.160 | 157,300 | +0.07(+0.99%) |
Apr 16, 2004 | 6.820 | 7.190 | 6.710 | 7.090 | 170,200 | +0.21(+3.05%) |
Apr 15, 2004 | 6.650 | 6.970 | 6.650 | 6.880 | 171,100 | -0.06(-0.86%) |
Apr 14, 2004 | 6.890 | 7.050 | 6.600 | 6.940 | 313,000 | -0.02(-0.29%) |
Apr 13, 2004 | 7.410 | 7.440 | 6.910 | 6.960 | 214,600 | -0.46(-6.20%) |
Apr 12, 2004 | 7.330 | 7.500 | 7.130 | 7.420 | 241,900 | +0.23(+3.20%) |
Apr 08, 2004 | 7.720 | 7.970 | 7.180 | 7.190 | 605,600 | -0.52(-6.74%) |
Apr 07, 2004 | 7.100 | 7.740 | 6.990 | 7.710 | 698,700 | +0.67(+9.52%) |
Apr 06, 2004 | 6.660 | 7.210 | 6.620 | 7.040 | 468,700 | +0.36(+5.39%) |
Apr 05, 2004 | 6.870 | 7.060 | 6.660 | 6.680 | 938,800 | -0.22(-3.19%) |
Apr 02, 2004 | 7.400 | 7.400 | 6.520 | 6.900 | 2,573,900 | +1.06(+18.15%) |
Apr 01, 2004 | 5.850 | 6.000 | 5.750 | 5.840 | 178,900 | -0.10(-1.68%) |
Mar 31, 2004 | 5.920 | 6.050 | 5.820 | 5.940 | 171,100 | +0.04(+0.68%) |
Mar 30, 2004 | 5.620 | 5.900 | 5.540 | 5.900 | 187,400 | +0.36(+6.50%) |
Mar 29, 2004 | 5.340 | 5.610 | 5.330 | 5.540 | 343,800 | +0.08(+1.47%) |
Mar 26, 2004 | 5.450 | 5.500 | 5.300 | 5.460 | 91,300 | +0.01(+0.18%) |
Mar 25, 2004 | 5.145 | 5.480 | 5.040 | 5.450 | 170,700 | +0.32(+6.24%) |
Mar 24, 2004 | 5.070 | 5.290 | 5.000 | 5.130 | 127,200 | +0.13(+2.60%) |
Mar 23, 2004 | 5.010 | 5.230 | 5.000 | 5.000 | 137,200 | -0.05(-0.99%) |
Mar 22, 2004 | 5.260 | 5.350 | 5.000 | 5.050 | 180,700 | -0.37(-6.83%) |
Mar 19, 2004 | 5.320 | 5.530 | 5.290 | 5.420 | 88,600 | +0.04(+0.74%) |
Mar 18, 2004 | 5.450 | 5.640 | 5.280 | 5.380 | 140,200 | -0.18(-3.24%) |
Mar 17, 2004 | 5.280 | 5.639 | 5.220 | 5.560 | 263,200 | +0.35(+6.72%) |
Mar 16, 2004 | 5.400 | 5.650 | 5.070 | 5.210 | 254,600 | -0.19(-3.52%) |
Mar 15, 2004 | 5.780 | 5.820 | 5.330 | 5.400 | 253,900 | -0.46(-7.88%) |
Mar 12, 2004 | 5.590 | 5.950 | 5.530 | 5.862 | 169,000 | +0.34(+6.20%) |
Mar 11, 2004 | 5.500 | 6.000 | 5.460 | 5.520 | 235,400 | +0.03(+0.55%) |
Mar 10, 2004 | 5.800 | 6.130 | 5.450 | 5.490 | 230,700 | -0.29(-5.02%) |
Mar 09, 2004 | 5.780 | 6.350 | 5.640 | 5.780 | 404,500 | -0.02(-0.34%) |
Mar 08, 2004 | 6.330 | 6.350 | 5.760 | 5.800 | 357,100 | -0.37(-6.00%) |
Mar 05, 2004 | 6.150 | 6.290 | 6.000 | 6.170 | 258,400 | +0.00(+0.00%) |
Mar 04, 2004 | 6.000 | 6.200 | 5.985 | 6.170 | 255,600 | +0.18(+3.01%) |
Mar 03, 2004 | 5.690 | 5.990 | 5.630 | 5.990 | 112,500 | +0.32(+5.64%) |
Mar 02, 2004 | 5.750 | 5.870 | 5.670 | 5.670 | 84,800 | -0.07(-1.22%) |