Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.800 | 5.080 | 4.680 | 5.080 | 6,200 | +0.42(+9.01%) |
May 27, 2004 | 4.760 | 4.760 | 4.500 | 4.660 | 5,200 | -0.10(-2.10%) |
May 26, 2004 | 4.749 | 4.890 | 4.720 | 4.760 | 14,700 | -0.13(-2.64%) |
May 25, 2004 | 4.930 | 4.930 | 4.740 | 4.889 | 2,800 | +0.14(+2.93%) |
May 24, 2004 | 4.740 | 4.761 | 4.740 | 4.750 | 2,200 | +0.03(+0.64%) |
May 21, 2004 | 4.700 | 4.720 | 4.640 | 4.720 | 9,500 | +0.06(+1.29%) |
May 20, 2004 | 5.230 | 5.230 | 4.480 | 4.660 | 17,100 | -0.65(-12.24%) |
May 19, 2004 | 5.450 | 5.450 | 5.310 | 5.310 | 1,700 | +0.00(+0.00%) |
May 18, 2004 | 5.340 | 5.470 | 5.310 | 5.310 | 6,800 | -0.01(-0.19%) |
May 17, 2004 | 5.290 | 5.620 | 5.240 | 5.320 | 7,500 | +0.02(+0.38%) |
May 14, 2004 | 5.660 | 5.900 | 5.250 | 5.300 | 13,200 | -0.23(-4.16%) |
May 13, 2004 | 5.350 | 5.610 | 5.320 | 5.530 | 8,600 | +0.14(+2.60%) |
May 12, 2004 | 5.460 | 5.460 | 5.310 | 5.390 | 17,400 | -0.21(-3.75%) |
May 11, 2004 | 5.620 | 5.630 | 5.481 | 5.600 | 3,600 | +0.10(+1.82%) |
May 10, 2004 | 5.460 | 5.540 | 5.450 | 5.500 | 5,000 | +0.04(+0.71%) |
May 07, 2004 | 5.461 | 5.461 | 5.461 | 5.461 | 200 | +0.03(+0.57%) |
May 06, 2004 | 5.650 | 5.650 | 5.410 | 5.430 | 3,700 | -0.11(-1.99%) |
May 05, 2004 | 5.549 | 5.549 | 5.540 | 5.540 | 300 | +0.07(+1.28%) |
May 04, 2004 | 5.500 | 5.720 | 5.470 | 5.470 | 5,000 | -0.03(-0.55%) |
May 03, 2004 | 5.670 | 5.670 | 5.410 | 5.500 | 6,100 | +0.03(+0.59%) |
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%) |