Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.390 | 5.450 | 5.260 | 5.320 | 1,342,900 | -0.04(-0.75%) |
May 27, 2004 | 5.330 | 5.410 | 5.270 | 5.360 | 2,370,900 | +0.07(+1.32%) |
May 26, 2004 | 5.290 | 5.340 | 5.180 | 5.290 | 2,223,800 | +0.02(+0.38%) |
May 25, 2004 | 5.220 | 5.270 | 5.060 | 5.270 | 2,387,500 | +0.06(+1.15%) |
May 24, 2004 | 5.140 | 5.260 | 5.130 | 5.210 | 3,534,000 | +0.13(+2.56%) |
May 21, 2004 | 5.030 | 5.100 | 4.930 | 5.080 | 2,397,000 | +0.12(+2.42%) |
May 20, 2004 | 5.210 | 5.210 | 4.930 | 4.960 | 2,727,200 | -0.18(-3.50%) |
May 19, 2004 | 5.160 | 5.190 | 5.040 | 5.140 | 5,394,900 | +0.23(+4.68%) |
May 18, 2004 | 4.980 | 5.080 | 4.820 | 4.910 | 2,175,400 | +0.02(+0.41%) |
May 17, 2004 | 4.750 | 4.990 | 4.640 | 4.890 | 3,976,600 | -0.09(-1.81%) |
May 14, 2004 | 5.240 | 5.290 | 4.900 | 4.980 | 2,740,700 | -0.32(-6.04%) |
May 13, 2004 | 5.250 | 5.390 | 5.200 | 5.300 | 2,304,800 | +0.03(+0.57%) |
May 12, 2004 | 5.430 | 5.480 | 5.120 | 5.270 | 3,416,300 | -0.13(-2.41%) |
May 11, 2004 | 5.370 | 5.500 | 5.310 | 5.400 | 3,595,100 | +0.15(+2.86%) |
May 10, 2004 | 5.500 | 5.520 | 5.210 | 5.250 | 3,090,200 | -0.32(-5.75%) |
May 07, 2004 | 5.610 | 5.700 | 5.550 | 5.570 | 2,817,000 | -0.02(-0.36%) |
May 06, 2004 | 5.680 | 5.880 | 5.580 | 5.590 | 2,654,000 | -0.20(-3.45%) |
May 05, 2004 | 5.980 | 5.990 | 5.630 | 5.790 | 2,154,900 | -0.14(-2.36%) |
May 04, 2004 | 5.670 | 6.070 | 5.560 | 5.930 | 4,788,400 | +0.28(+4.96%) |
May 03, 2004 | 5.510 | 5.950 | 5.500 | 5.650 | 4,197,800 | +0.12(+2.17%) |
Apr 30, 2004 | 5.950 | 5.950 | 5.510 | 5.530 | 3,874,900 | -0.48(-7.99%) |
Apr 29, 2004 | 6.420 | 6.430 | 5.830 | 6.010 | 3,994,000 | -0.38(-5.95%) |
Apr 28, 2004 | 6.490 | 6.530 | 6.270 | 6.390 | 3,263,600 | -0.14(-2.14%) |
Apr 27, 2004 | 6.730 | 6.800 | 6.470 | 6.530 | 2,217,400 | -0.16(-2.39%) |
Apr 26, 2004 | 6.790 | 6.870 | 6.610 | 6.690 | 1,802,900 | -0.04(-0.59%) |
Apr 23, 2004 | 6.890 | 6.940 | 6.630 | 6.730 | 2,647,500 | -0.15(-2.18%) |
Apr 22, 2004 | 6.760 | 6.970 | 6.620 | 6.880 | 2,310,000 | +0.04(+0.58%) |
Apr 21, 2004 | 6.550 | 6.920 | 6.540 | 6.840 | 4,155,400 | +0.34(+5.23%) |
Apr 20, 2004 | 6.860 | 6.980 | 6.500 | 6.500 | 3,393,600 | -0.32(-4.69%) |
Apr 19, 2004 | 6.710 | 6.900 | 6.560 | 6.820 | 3,540,200 | -0.02(-0.29%) |
Apr 16, 2004 | 7.300 | 7.330 | 6.700 | 6.840 | 7,141,900 | -0.49(-6.68%) |
Apr 15, 2004 | 7.860 | 7.890 | 7.110 | 7.330 | 11,851,800 | -0.13(-1.74%) |
Apr 14, 2004 | 7.180 | 7.550 | 7.160 | 7.460 | 4,403,400 | +0.12(+1.63%) |
Apr 13, 2004 | 7.610 | 7.660 | 7.180 | 7.340 | 3,719,300 | -0.18(-2.39%) |
Apr 12, 2004 | 7.800 | 7.870 | 7.430 | 7.520 | 3,443,300 | -0.27(-3.47%) |
Apr 08, 2004 | 8.180 | 8.190 | 7.710 | 7.790 | 2,428,000 | -0.12(-1.52%) |
Apr 07, 2004 | 7.900 | 7.990 | 7.650 | 7.910 | 2,967,800 | +0.05(+0.64%) |
Apr 06, 2004 | 7.700 | 8.200 | 7.520 | 7.860 | 5,866,100 | +0.11(+1.42%) |
Apr 05, 2004 | 7.640 | 7.750 | 7.520 | 7.750 | 1,795,000 | +0.14(+1.84%) |
Apr 02, 2004 | 7.810 | 7.840 | 7.540 | 7.610 | 3,464,500 | +0.18(+2.42%) |
Apr 01, 2004 | 7.190 | 7.650 | 7.150 | 7.430 | 6,550,000 | +0.22(+3.05%) |
Mar 31, 2004 | 7.610 | 7.610 | 7.130 | 7.210 | 4,154,400 | -0.28(-3.74%) |
Mar 30, 2004 | 7.030 | 7.520 | 6.940 | 7.490 | 6,508,300 | +0.58(+8.39%) |
Mar 29, 2004 | 7.140 | 7.150 | 6.780 | 6.910 | 3,060,100 | +0.02(+0.29%) |
Mar 26, 2004 | 6.800 | 7.040 | 6.760 | 6.890 | 2,919,000 | +0.05(+0.73%) |
Mar 25, 2004 | 6.550 | 6.840 | 6.530 | 6.840 | 4,079,300 | +0.34(+5.23%) |
Mar 24, 2004 | 6.600 | 6.700 | 6.370 | 6.500 | 3,342,700 | -0.02(-0.31%) |
Mar 23, 2004 | 6.500 | 6.870 | 6.360 | 6.520 | 5,693,300 | +0.14(+2.19%) |
Mar 22, 2004 | 6.510 | 6.540 | 6.270 | 6.380 | 3,121,000 | -0.18(-2.74%) |
Mar 19, 2004 | 6.550 | 6.760 | 6.510 | 6.560 | 3,553,800 | -0.32(-4.65%) |
Mar 18, 2004 | 7.070 | 7.070 | 6.780 | 6.880 | 3,339,200 | -0.09(-1.29%) |
Mar 17, 2004 | 6.970 | 7.150 | 6.790 | 6.970 | 2,635,300 | +0.22(+3.26%) |
Mar 16, 2004 | 6.950 | 7.140 | 6.420 | 6.750 | 5,286,600 | -0.16(-2.32%) |
Mar 15, 2004 | 7.270 | 7.270 | 6.860 | 6.910 | 3,558,100 | -0.38(-5.21%) |
Mar 12, 2004 | 7.210 | 7.400 | 7.150 | 7.290 | 2,862,100 | +0.23(+3.26%) |
Mar 11, 2004 | 7.140 | 7.400 | 7.010 | 7.060 | 4,144,100 | -0.28(-3.81%) |
Mar 10, 2004 | 7.700 | 7.700 | 7.270 | 7.340 | 2,733,800 | -0.16(-2.13%) |
Mar 09, 2004 | 7.840 | 7.950 | 7.480 | 7.500 | 5,780,900 | -0.42(-5.30%) |
Mar 08, 2004 | 8.280 | 8.280 | 7.760 | 7.920 | 3,284,900 | -0.15(-1.86%) |
Mar 05, 2004 | 8.020 | 8.250 | 7.960 | 8.070 | 2,486,300 | -0.10(-1.22%) |
Mar 04, 2004 | 7.910 | 8.200 | 7.800 | 8.170 | 2,963,700 | +0.28(+3.55%) |
Mar 03, 2004 | 8.120 | 8.130 | 7.850 | 7.890 | 3,988,400 | -0.32(-3.90%) |
Mar 02, 2004 | 8.200 | 8.350 | 8.090 | 8.210 | 3,258,400 | +0.07(+0.86%) |