Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.400 | 5.410 | 4.860 | 5.050 | 125,600 | -0.25(-4.72%) |
Apr 29, 2004 | 5.550 | 5.600 | 4.930 | 5.300 | 924,500 | -0.20(-3.64%) |
Apr 28, 2004 | 5.670 | 5.730 | 5.390 | 5.500 | 70,700 | -0.39(-6.62%) |
Apr 27, 2004 | 5.745 | 5.890 | 5.600 | 5.890 | 125,300 | -0.01(-0.17%) |
Apr 26, 2004 | 5.890 | 5.900 | 5.700 | 5.900 | 42,700 | -0.01(-0.17%) |
Apr 23, 2004 | 5.880 | 5.930 | 5.871 | 5.910 | 61,800 | +0.03(+0.51%) |
Apr 22, 2004 | 5.735 | 6.080 | 5.460 | 5.880 | 116,800 | +0.06(+1.03%) |
Apr 21, 2004 | 5.830 | 5.830 | 5.740 | 5.820 | 30,500 | -0.03(-0.51%) |
Apr 20, 2004 | 5.780 | 5.890 | 5.750 | 5.850 | 34,600 | +0.06(+1.04%) |
Apr 19, 2004 | 5.720 | 5.799 | 5.720 | 5.790 | 24,800 | +0.05(+0.87%) |
Apr 16, 2004 | 5.605 | 5.740 | 5.530 | 5.740 | 72,700 | +0.13(+2.32%) |
Apr 15, 2004 | 5.460 | 5.640 | 5.400 | 5.610 | 33,600 | -0.08(-1.41%) |
Apr 14, 2004 | 5.300 | 5.800 | 5.290 | 5.690 | 65,200 | -0.13(-2.23%) |
Apr 13, 2004 | 5.360 | 5.850 | 5.360 | 5.820 | 58,300 | +0.11(+1.93%) |
Apr 12, 2004 | 5.550 | 5.710 | 5.370 | 5.710 | 41,000 | +0.07(+1.24%) |
Apr 08, 2004 | 5.590 | 5.800 | 5.490 | 5.640 | 58,000 | +0.05(+0.89%) |
Apr 07, 2004 | 5.670 | 5.740 | 5.380 | 5.590 | 42,700 | +0.04(+0.72%) |
Apr 06, 2004 | 5.825 | 5.860 | 5.380 | 5.550 | 65,400 | -0.35(-5.93%) |
Apr 05, 2004 | 5.630 | 5.900 | 5.620 | 5.900 | 206,100 | +0.27(+4.80%) |
Apr 02, 2004 | 5.650 | 5.650 | 5.350 | 5.630 | 64,200 | +0.12(+2.18%) |
Apr 01, 2004 | 5.520 | 5.550 | 5.350 | 5.510 | 94,400 | -0.04(-0.72%) |
Mar 31, 2004 | 5.170 | 5.600 | 5.170 | 5.550 | 88,100 | +0.29(+5.51%) |
Mar 30, 2004 | 5.160 | 5.420 | 4.600 | 5.260 | 59,200 | -0.08(-1.50%) |
Mar 29, 2004 | 5.255 | 5.480 | 5.150 | 5.340 | 49,100 | +0.01(+0.19%) |
Mar 26, 2004 | 5.090 | 5.330 | 5.090 | 5.330 | 23,600 | +0.04(+0.76%) |
Mar 25, 2004 | 5.140 | 5.350 | 5.060 | 5.290 | 531,100 | +0.14(+2.72%) |
Mar 24, 2004 | 5.200 | 5.390 | 5.150 | 5.150 | 44,200 | -0.03(-0.58%) |
Mar 23, 2004 | 5.120 | 5.360 | 5.120 | 5.180 | 121,300 | -0.07(-1.33%) |
Mar 22, 2004 | 5.120 | 5.510 | 5.120 | 5.250 | 63,600 | -0.16(-2.96%) |
Mar 19, 2004 | 5.380 | 5.430 | 5.200 | 5.410 | 67,700 | +0.01(+0.19%) |
Mar 18, 2004 | 5.180 | 5.400 | 5.130 | 5.400 | 44,500 | +0.12(+2.27%) |
Mar 17, 2004 | 5.200 | 5.400 | 5.030 | 5.280 | 59,800 | +0.20(+3.94%) |
Mar 16, 2004 | 5.400 | 5.490 | 5.010 | 5.080 | 477,000 | -0.42(-7.64%) |
Mar 15, 2004 | 5.540 | 5.580 | 5.390 | 5.500 | 245,600 | -0.15(-2.65%) |
Mar 12, 2004 | 5.920 | 5.920 | 5.600 | 5.650 | 186,100 | +0.15(+2.73%) |
Mar 11, 2004 | 5.590 | 5.900 | 5.400 | 5.500 | 115,100 | -0.24(-4.18%) |
Mar 10, 2004 | 5.770 | 6.000 | 5.660 | 5.740 | 163,900 | -0.04(-0.69%) |
Mar 09, 2004 | 5.910 | 6.000 | 5.620 | 5.780 | 203,600 | -0.06(-1.03%) |
Mar 08, 2004 | 6.200 | 6.200 | 5.630 | 5.840 | 185,500 | -0.18(-2.99%) |
Mar 05, 2004 | 6.060 | 6.240 | 5.910 | 6.020 | 84,600 | -0.08(-1.31%) |
Mar 04, 2004 | 5.900 | 6.210 | 5.900 | 6.100 | 219,900 | +0.10(+1.65%) |
Mar 03, 2004 | 5.970 | 6.240 | 5.970 | 6.001 | 174,000 | +0.02(+0.35%) |
Mar 02, 2004 | 6.050 | 6.050 | 5.920 | 5.980 | 84,600 | -0.07(-1.16%) |
Mar 01, 2004 | 5.920 | 6.160 | 5.840 | 6.050 | 145,100 | +0.00(+0.00%) |
Feb 27, 2004 | 6.010 | 6.080 | 5.520 | 6.050 | 178,600 | +0.05(+0.83%) |
Feb 26, 2004 | 5.810 | 6.100 | 5.600 | 6.000 | 200,800 | +0.20(+3.45%) |
Feb 25, 2004 | 5.635 | 5.900 | 5.635 | 5.800 | 169,700 | +0.07(+1.22%) |
Feb 24, 2004 | 5.550 | 5.730 | 5.250 | 5.730 | 503,100 | +0.12(+2.14%) |
Feb 23, 2004 | 6.250 | 6.360 | 5.560 | 5.610 | 269,800 | -0.54(-8.78%) |
Feb 20, 2004 | 6.210 | 6.400 | 5.810 | 6.150 | 293,700 | -0.18(-2.84%) |
Feb 19, 2004 | 6.420 | 6.500 | 6.100 | 6.330 | 263,700 | -0.06(-0.94%) |
Feb 18, 2004 | 6.540 | 7.260 | 6.380 | 6.390 | 1,882,200 | -0.14(-2.14%) |
Feb 17, 2004 | 6.090 | 6.550 | 6.050 | 6.530 | 1,030,300 | +0.63(+10.68%) |
Feb 13, 2004 | 6.180 | 6.180 | 5.650 | 5.900 | 217,100 | -0.15(-2.48%) |
Feb 12, 2004 | 6.250 | 6.350 | 5.920 | 6.050 | 626,300 | -0.20(-3.20%) |
Feb 11, 2004 | 5.600 | 6.300 | 5.600 | 6.250 | 1,291,300 | +0.56(+9.84%) |
Feb 10, 2004 | 5.650 | 5.690 | 5.330 | 5.690 | 139,800 | +0.24(+4.40%) |
Feb 09, 2004 | 5.800 | 5.920 | 5.450 | 5.450 | 100,100 | -0.38(-6.52%) |
Feb 06, 2004 | 5.740 | 5.870 | 5.510 | 5.830 | 103,700 | -0.04(-0.68%) |
Feb 05, 2004 | 5.690 | 5.900 | 5.400 | 5.870 | 374,400 | +0.04(+0.69%) |
Feb 04, 2004 | 5.950 | 5.950 | 5.460 | 5.830 | 462,400 | +0.03(+0.52%) |
Feb 03, 2004 | 5.630 | 5.990 | 5.370 | 5.800 | 354,600 | +0.16(+2.84%) |