Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.770 | 4.330 | 3.770 | 4.110 | 4,800 | -0.09(-2.14%) |
May 27, 2004 | 3.880 | 4.310 | 3.800 | 4.200 | 11,700 | +0.03(+0.72%) |
May 26, 2004 | 3.740 | 4.170 | 3.730 | 4.170 | 800 | +0.31(+8.03%) |
May 25, 2004 | 3.460 | 3.900 | 3.460 | 3.860 | 3,300 | +0.14(+3.76%) |
May 24, 2004 | 3.700 | 4.020 | 3.350 | 3.720 | 7,900 | -0.12(-3.12%) |
May 21, 2004 | 3.750 | 4.020 | 3.750 | 3.840 | 3,300 | -0.16(-4.00%) |
May 20, 2004 | 3.430 | 4.070 | 3.200 | 4.000 | 4,400 | +0.43(+12.04%) |
May 19, 2004 | 4.200 | 4.200 | 3.570 | 3.570 | 6,000 | -0.11(-2.99%) |
May 18, 2004 | 3.920 | 4.190 | 3.680 | 3.680 | 3,500 | -0.22(-5.64%) |
May 17, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
May 14, 2004 | 3.730 | 4.050 | 3.610 | 3.900 | 5,800 | -0.05(-1.27%) |
May 13, 2004 | 4.000 | 4.070 | 3.730 | 3.950 | 4,400 | +0.24(+6.47%) |
May 12, 2004 | 3.300 | 3.750 | 3.200 | 3.710 | 6,500 | +0.11(+3.06%) |
May 11, 2004 | 3.400 | 3.750 | 3.400 | 3.600 | 7,200 | +0.37(+11.46%) |
May 10, 2004 | 3.530 | 3.530 | 3.170 | 3.230 | 14,000 | -0.09(-2.71%) |
May 07, 2004 | 3.850 | 3.850 | 3.280 | 3.320 | 9,200 | -0.49(-12.86%) |
May 06, 2004 | 3.630 | 3.810 | 3.610 | 3.810 | 800 | +0.10(+2.70%) |
May 05, 2004 | 4.160 | 4.260 | 3.700 | 3.710 | 2,300 | -0.29(-7.25%) |
May 04, 2004 | 4.000 | 4.000 | 3.700 | 4.000 | 9,000 | +0.43(+12.04%) |
May 03, 2004 | 3.750 | 3.750 | 3.560 | 3.570 | 8,600 | -0.28(-7.27%) |
Apr 30, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 900 | +0.00(+0.00%) |
Apr 29, 2004 | 3.940 | 3.990 | 3.750 | 3.850 | 2,800 | -0.06(-1.53%) |
Apr 28, 2004 | 3.801 | 4.090 | 3.800 | 3.910 | 3,300 | +0.01(+0.26%) |
Apr 27, 2004 | 4.020 | 4.440 | 3.680 | 3.900 | 17,200 | -0.40(-9.30%) |
Apr 26, 2004 | 3.760 | 4.420 | 3.730 | 4.300 | 4,100 | +0.02(+0.47%) |
Apr 23, 2004 | 3.900 | 4.280 | 3.900 | 4.280 | 7,200 | +0.48(+12.63%) |
Apr 22, 2004 | 3.901 | 4.360 | 3.800 | 3.800 | 8,600 | -0.12(-3.06%) |
Apr 21, 2004 | 3.800 | 4.150 | 3.765 | 3.920 | 5,700 | +0.14(+3.70%) |
Apr 20, 2004 | 4.390 | 4.780 | 3.730 | 3.780 | 16,900 | -0.73(-16.19%) |
Apr 19, 2004 | 4.700 | 4.810 | 4.500 | 4.510 | 1,600 | +0.01(+0.22%) |
Apr 16, 2004 | 4.670 | 4.760 | 4.500 | 4.500 | 5,800 | -0.07(-1.53%) |
Apr 15, 2004 | 4.870 | 4.870 | 4.570 | 4.570 | 800 | -0.15(-3.18%) |
Apr 14, 2004 | 4.610 | 4.720 | 4.610 | 4.720 | 1,100 | -0.03(-0.63%) |
Apr 13, 2004 | 4.800 | 4.960 | 4.750 | 4.750 | 3,800 | -0.23(-4.62%) |
Apr 12, 2004 | 5.120 | 5.120 | 4.840 | 4.980 | 1,700 | +0.00(+0.00%) |
Apr 08, 2004 | 5.090 | 5.090 | 4.800 | 4.980 | 17,200 | +0.10(+2.05%) |
Apr 07, 2004 | 4.880 | 4.880 | 4.880 | 4.880 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 5.100 | 5.100 | 4.880 | 4.880 | 2,900 | -0.23(-4.50%) |
Apr 05, 2004 | 5.100 | 5.110 | 5.100 | 5.110 | 200 | +0.08(+1.59%) |
Apr 02, 2004 | 5.000 | 5.030 | 4.980 | 5.030 | 2,500 | +0.10(+2.03%) |
Apr 01, 2004 | 4.890 | 5.100 | 4.780 | 4.930 | 4,000 | -0.08(-1.60%) |
Mar 31, 2004 | 4.660 | 5.150 | 4.500 | 5.010 | 16,000 | +0.51(+11.33%) |
Mar 30, 2004 | 4.510 | 4.950 | 4.400 | 4.500 | 14,800 | -0.03(-0.66%) |
Mar 29, 2004 | 4.390 | 4.720 | 4.270 | 4.530 | 10,600 | +0.11(+2.49%) |
Mar 26, 2004 | 4.560 | 4.760 | 4.210 | 4.420 | 3,800 | -0.01(-0.23%) |
Mar 25, 2004 | 4.795 | 4.850 | 4.310 | 4.430 | 13,400 | -0.60(-11.98%) |
Mar 24, 2004 | 5.030 | 5.100 | 5.030 | 5.033 | 16,000 | -0.04(-0.74%) |
Mar 23, 2004 | 4.950 | 5.070 | 4.620 | 5.070 | 3,100 | +0.10(+2.01%) |
Mar 22, 2004 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 4.590 | 5.030 | 4.460 | 4.970 | 10,200 | +0.37(+8.04%) |
Mar 18, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 4.620 | 4.900 | 4.510 | 4.600 | 2,800 | +0.03(+0.66%) |
Mar 16, 2004 | 4.410 | 4.630 | 4.410 | 4.570 | 2,800 | +0.02(+0.44%) |
Mar 15, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 500 | -0.23(-4.81%) |
Mar 12, 2004 | 4.900 | 4.900 | 4.430 | 4.780 | 22,900 | +0.18(+3.91%) |
Mar 11, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 10,000 | -0.12(-2.54%) |
Mar 10, 2004 | 4.700 | 4.890 | 4.700 | 4.720 | 2,400 | +0.03(+0.64%) |
Mar 09, 2004 | 4.890 | 4.890 | 4.530 | 4.690 | 3,000 | +0.18(+3.99%) |
Mar 08, 2004 | 4.660 | 4.760 | 4.510 | 4.510 | 4,400 | +0.00(+0.00%) |
Mar 05, 2004 | 4.140 | 4.660 | 4.050 | 4.510 | 9,600 | +0.45(+11.08%) |
Mar 04, 2004 | 4.390 | 4.710 | 4.060 | 4.060 | 3,200 | -0.10(-2.40%) |
Mar 03, 2004 | 4.110 | 4.460 | 4.050 | 4.160 | 4,100 | -0.09(-2.12%) |
Mar 02, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |