Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.490 | 5.670 | 5.450 | 5.468 | 5,000 | -0.08(-1.51%) |
Apr 29, 2004 | 5.600 | 5.610 | 5.450 | 5.552 | 4,500 | +0.01(+0.22%) |
Apr 28, 2004 | 5.450 | 5.542 | 5.450 | 5.540 | 4,700 | +0.00(+0.00%) |
Apr 27, 2004 | 5.670 | 5.860 | 5.500 | 5.540 | 12,400 | +0.09(+1.65%) |
Apr 26, 2004 | 5.680 | 5.730 | 5.450 | 5.450 | 10,400 | -0.21(-3.71%) |
Apr 23, 2004 | 5.800 | 5.860 | 5.570 | 5.660 | 5,000 | -0.09(-1.57%) |
Apr 22, 2004 | 5.820 | 5.900 | 5.720 | 5.750 | 4,700 | -0.06(-1.03%) |
Apr 21, 2004 | 5.820 | 5.920 | 5.790 | 5.810 | 4,200 | -0.09(-1.53%) |
Apr 20, 2004 | 5.620 | 5.930 | 5.620 | 5.900 | 8,700 | +0.15(+2.61%) |
Apr 19, 2004 | 5.470 | 5.860 | 5.470 | 5.750 | 9,900 | +0.34(+6.28%) |
Apr 16, 2004 | 5.410 | 5.570 | 5.410 | 5.410 | 4,700 | -0.14(-2.52%) |
Apr 15, 2004 | 5.500 | 5.570 | 5.400 | 5.550 | 5,000 | +0.14(+2.59%) |
Apr 14, 2004 | 5.500 | 5.650 | 5.410 | 5.410 | 3,600 | -0.08(-1.48%) |
Apr 13, 2004 | 5.470 | 5.650 | 5.470 | 5.491 | 1,900 | -0.13(-2.30%) |
Apr 12, 2004 | 5.520 | 5.620 | 5.400 | 5.620 | 3,400 | +0.13(+2.37%) |
Apr 08, 2004 | 5.470 | 5.500 | 5.400 | 5.490 | 9,400 | +0.12(+2.23%) |
Apr 07, 2004 | 5.380 | 5.520 | 5.370 | 5.370 | 11,800 | -0.10(-1.83%) |
Apr 06, 2004 | 5.490 | 5.490 | 5.470 | 5.470 | 1,100 | -0.15(-2.67%) |
Apr 05, 2004 | 5.500 | 5.620 | 5.350 | 5.620 | 8,400 | +0.15(+2.74%) |
Apr 02, 2004 | 5.470 | 5.610 | 5.410 | 5.470 | 4,400 | +0.07(+1.30%) |
Apr 01, 2004 | 5.350 | 5.460 | 5.250 | 5.400 | 7,700 | -0.05(-0.92%) |
Mar 31, 2004 | 5.450 | 5.550 | 5.150 | 5.450 | 7,800 | +0.00(+0.00%) |
Mar 30, 2004 | 5.450 | 5.630 | 5.060 | 5.450 | 18,500 | -0.17(-3.02%) |
Mar 29, 2004 | 5.500 | 5.650 | 5.410 | 5.620 | 5,600 | +0.15(+2.74%) |
Mar 26, 2004 | 5.250 | 5.470 | 5.250 | 5.470 | 8,700 | +0.17(+3.21%) |
Mar 25, 2004 | 5.450 | 5.450 | 5.150 | 5.300 | 5,900 | +0.20(+3.92%) |
Mar 24, 2004 | 5.090 | 5.190 | 5.010 | 5.100 | 8,300 | -0.04(-0.78%) |
Mar 23, 2004 | 5.420 | 5.490 | 4.910 | 5.140 | 44,800 | -0.11(-2.10%) |
Mar 22, 2004 | 5.700 | 5.720 | 5.200 | 5.250 | 6,000 | -0.45(-7.89%) |
Mar 19, 2004 | 5.650 | 5.790 | 5.500 | 5.700 | 9,900 | +0.17(+3.07%) |
Mar 18, 2004 | 5.510 | 5.900 | 5.410 | 5.530 | 15,400 | -0.13(-2.30%) |
Mar 17, 2004 | 5.510 | 5.880 | 5.510 | 5.660 | 7,100 | -0.01(-0.18%) |
Mar 16, 2004 | 5.910 | 5.910 | 5.630 | 5.670 | 2,400 | -0.16(-2.74%) |
Mar 15, 2004 | 5.720 | 6.030 | 5.610 | 5.830 | 15,800 | -0.06(-1.02%) |
Mar 12, 2004 | 5.790 | 5.890 | 5.610 | 5.890 | 9,600 | +0.00(+0.00%) |
Mar 11, 2004 | 5.650 | 5.890 | 5.470 | 5.890 | 21,000 | +0.00(+0.00%) |
Mar 10, 2004 | 5.900 | 6.000 | 5.640 | 5.890 | 8,000 | -0.11(-1.83%) |
Mar 09, 2004 | 6.000 | 6.040 | 5.720 | 6.000 | 19,800 | +0.18(+3.09%) |
Mar 08, 2004 | 5.870 | 5.900 | 5.820 | 5.820 | 1,400 | -0.04(-0.70%) |
Mar 05, 2004 | 5.950 | 5.950 | 5.861 | 5.861 | 200 | -0.09(-1.50%) |
Mar 04, 2004 | 5.710 | 5.950 | 5.710 | 5.950 | 4,400 | +0.11(+1.88%) |
Mar 03, 2004 | 5.820 | 5.840 | 5.740 | 5.840 | 9,800 | -0.05(-0.87%) |
Mar 02, 2004 | 6.020 | 6.020 | 5.860 | 5.891 | 3,600 | -0.26(-4.21%) |
Mar 01, 2004 | 5.900 | 6.150 | 5.730 | 6.150 | 6,700 | +0.10(+1.65%) |
Feb 27, 2004 | 6.010 | 6.050 | 5.790 | 6.050 | 2,800 | +0.03(+0.50%) |
Feb 26, 2004 | 6.189 | 6.189 | 6.020 | 6.020 | 1,200 | -0.10(-1.63%) |
Feb 25, 2004 | 5.700 | 6.300 | 5.700 | 6.120 | 9,400 | +0.17(+2.86%) |
Feb 24, 2004 | 5.680 | 5.950 | 5.510 | 5.950 | 12,800 | +0.35(+6.25%) |
Feb 23, 2004 | 6.190 | 6.190 | 5.600 | 5.600 | 14,300 | -0.31(-5.25%) |
Feb 20, 2004 | 5.910 | 5.911 | 5.910 | 5.910 | 1,300 | -0.04(-0.67%) |
Feb 19, 2004 | 6.190 | 6.190 | 5.920 | 5.950 | 5,600 | +0.05(+0.85%) |
Feb 18, 2004 | 6.075 | 6.090 | 5.900 | 5.900 | 4,300 | -0.01(-0.17%) |
Feb 17, 2004 | 6.179 | 6.179 | 5.750 | 5.910 | 7,300 | -0.05(-0.82%) |
Feb 13, 2004 | 6.200 | 6.200 | 5.850 | 5.959 | 2,700 | -0.14(-2.31%) |
Feb 12, 2004 | 6.010 | 6.370 | 5.840 | 6.100 | 4,200 | +0.00(+0.00%) |
Feb 11, 2004 | 5.990 | 6.100 | 5.980 | 6.100 | 11,100 | +0.06(+0.99%) |
Feb 10, 2004 | 5.930 | 6.040 | 5.930 | 6.040 | 400 | -0.09(-1.47%) |
Feb 09, 2004 | 5.950 | 6.130 | 5.950 | 6.130 | 4,200 | +0.29(+4.97%) |
Feb 06, 2004 | 5.700 | 5.840 | 5.700 | 5.840 | 1,100 | +0.05(+0.86%) |
Feb 05, 2004 | 5.700 | 5.790 | 5.700 | 5.790 | 3,700 | +0.09(+1.58%) |
Feb 04, 2004 | 5.750 | 5.880 | 5.700 | 5.700 | 3,500 | -0.08(-1.38%) |
Feb 03, 2004 | 5.800 | 5.800 | 5.700 | 5.780 | 4,100 | -0.10(-1.70%) |