Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.050 | 5.170 | 4.900 | 5.160 | 65,100 | +0.00(+0.00%) |
May 27, 2004 | 5.240 | 5.290 | 4.900 | 5.160 | 38,400 | -0.07(-1.34%) |
May 26, 2004 | 5.210 | 5.250 | 5.180 | 5.230 | 41,400 | +0.02(+0.38%) |
May 25, 2004 | 5.100 | 5.250 | 5.100 | 5.210 | 90,000 | +0.08(+1.56%) |
May 24, 2004 | 4.970 | 5.150 | 4.850 | 5.130 | 61,400 | +0.26(+5.34%) |
May 21, 2004 | 4.900 | 4.960 | 4.800 | 4.870 | 24,300 | +0.05(+1.04%) |
May 20, 2004 | 4.790 | 4.950 | 4.750 | 4.820 | 29,700 | +0.03(+0.63%) |
May 19, 2004 | 4.870 | 5.000 | 4.550 | 4.790 | 75,100 | -0.03(-0.62%) |
May 18, 2004 | 4.780 | 4.830 | 4.690 | 4.820 | 27,900 | +0.14(+2.99%) |
May 17, 2004 | 4.600 | 4.770 | 4.400 | 4.680 | 101,300 | +0.01(+0.21%) |
May 14, 2004 | 4.560 | 4.730 | 4.460 | 4.670 | 74,000 | +0.01(+0.21%) |
May 13, 2004 | 4.700 | 4.840 | 4.300 | 4.660 | 110,800 | -0.05(-1.06%) |
May 12, 2004 | 4.600 | 4.720 | 4.400 | 4.710 | 128,700 | +0.05(+1.07%) |
May 11, 2004 | 4.600 | 4.660 | 4.550 | 4.660 | 39,100 | +0.11(+2.42%) |
May 10, 2004 | 4.540 | 4.710 | 4.380 | 4.550 | 96,900 | +0.01(+0.22%) |
May 07, 2004 | 4.670 | 4.710 | 4.380 | 4.540 | 115,100 | -0.13(-2.78%) |
May 06, 2004 | 4.700 | 4.710 | 4.500 | 4.670 | 46,200 | -0.04(-0.85%) |
May 05, 2004 | 4.740 | 4.760 | 4.590 | 4.710 | 117,600 | +0.01(+0.21%) |
May 04, 2004 | 4.840 | 4.870 | 4.700 | 4.700 | 308,700 | -0.09(-1.88%) |
May 03, 2004 | 4.710 | 4.900 | 4.710 | 4.790 | 219,600 | +0.04(+0.84%) |
Apr 30, 2004 | 4.810 | 4.900 | 4.750 | 4.750 | 110,700 | -0.05(-1.04%) |
Apr 29, 2004 | 4.850 | 4.930 | 4.670 | 4.800 | 186,600 | +0.04(+0.84%) |
Apr 28, 2004 | 4.990 | 5.000 | 4.750 | 4.760 | 54,800 | -0.24(-4.80%) |
Apr 27, 2004 | 5.100 | 5.150 | 4.940 | 5.000 | 64,100 | -0.05(-0.99%) |
Apr 26, 2004 | 5.150 | 5.360 | 5.020 | 5.050 | 81,300 | -0.02(-0.39%) |
Apr 23, 2004 | 5.140 | 5.140 | 5.000 | 5.070 | 85,700 | -0.08(-1.55%) |
Apr 22, 2004 | 5.050 | 5.190 | 5.050 | 5.150 | 58,500 | +0.10(+1.98%) |
Apr 21, 2004 | 5.130 | 5.200 | 5.050 | 5.050 | 173,900 | -0.03(-0.59%) |
Apr 20, 2004 | 5.230 | 5.290 | 5.050 | 5.080 | 60,600 | -0.14(-2.68%) |
Apr 19, 2004 | 5.160 | 5.300 | 5.070 | 5.220 | 88,400 | +0.07(+1.36%) |
Apr 16, 2004 | 5.100 | 5.310 | 5.100 | 5.150 | 35,500 | +0.14(+2.79%) |
Apr 15, 2004 | 5.010 | 5.280 | 5.010 | 5.010 | 43,900 | +0.00(+0.00%) |
Apr 14, 2004 | 5.010 | 5.170 | 5.000 | 5.010 | 62,400 | +0.00(+0.00%) |
Apr 13, 2004 | 5.350 | 5.350 | 5.000 | 5.010 | 85,600 | -0.34(-6.36%) |
Apr 12, 2004 | 4.910 | 5.350 | 4.910 | 5.350 | 109,100 | +0.50(+10.31%) |
Apr 08, 2004 | 5.130 | 5.300 | 4.820 | 4.850 | 127,500 | -0.18(-3.58%) |
Apr 07, 2004 | 5.250 | 5.300 | 4.990 | 5.030 | 98,200 | -0.30(-5.63%) |
Apr 06, 2004 | 5.250 | 5.520 | 5.150 | 5.330 | 75,600 | -0.17(-3.09%) |
Apr 05, 2004 | 5.660 | 5.790 | 5.460 | 5.500 | 109,700 | -0.11(-1.96%) |
Apr 02, 2004 | 5.410 | 5.880 | 5.410 | 5.610 | 113,400 | +0.30(+5.65%) |
Apr 01, 2004 | 5.200 | 5.700 | 5.160 | 5.310 | 85,100 | +0.06(+1.14%) |
Mar 31, 2004 | 5.140 | 5.270 | 5.050 | 5.250 | 63,600 | +0.10(+1.94%) |
Mar 30, 2004 | 5.300 | 5.300 | 5.000 | 5.150 | 36,500 | -0.15(-2.83%) |
Mar 29, 2004 | 5.130 | 5.320 | 5.100 | 5.300 | 54,400 | +0.22(+4.33%) |
Mar 26, 2004 | 5.090 | 5.120 | 5.000 | 5.080 | 28,100 | -0.01(-0.20%) |
Mar 25, 2004 | 5.120 | 5.120 | 4.980 | 5.090 | 98,600 | +0.01(+0.20%) |
Mar 24, 2004 | 4.820 | 5.140 | 4.820 | 5.080 | 62,900 | +0.31(+6.50%) |
Mar 23, 2004 | 5.280 | 5.290 | 4.750 | 4.770 | 119,300 | -0.51(-9.66%) |
Mar 22, 2004 | 5.350 | 5.350 | 5.200 | 5.280 | 121,300 | +0.03(+0.57%) |
Mar 19, 2004 | 5.280 | 5.290 | 5.250 | 5.250 | 76,400 | +0.01(+0.19%) |
Mar 18, 2004 | 5.250 | 5.300 | 5.200 | 5.240 | 71,100 | -0.04(-0.76%) |
Mar 17, 2004 | 5.260 | 5.350 | 5.250 | 5.280 | 106,900 | +0.03(+0.57%) |
Mar 16, 2004 | 5.060 | 5.280 | 5.000 | 5.250 | 106,300 | +0.19(+3.75%) |
Mar 15, 2004 | 5.190 | 5.190 | 4.800 | 5.060 | 167,100 | -0.14(-2.69%) |
Mar 12, 2004 | 5.150 | 5.260 | 4.930 | 5.200 | 164,000 | +0.10(+1.96%) |
Mar 11, 2004 | 5.100 | 5.290 | 5.100 | 5.100 | 113,500 | +0.00(+0.00%) |
Mar 10, 2004 | 5.220 | 5.450 | 5.100 | 5.100 | 131,300 | -0.11(-2.11%) |
Mar 09, 2004 | 5.260 | 5.350 | 5.160 | 5.210 | 99,000 | +0.00(+0.00%) |
Mar 08, 2004 | 5.330 | 5.330 | 5.050 | 5.210 | 96,700 | -0.10(-1.88%) |
Mar 05, 2004 | 5.250 | 5.400 | 5.220 | 5.310 | 74,400 | +0.03(+0.57%) |
Mar 04, 2004 | 5.300 | 5.320 | 5.160 | 5.280 | 72,400 | +0.01(+0.19%) |
Mar 03, 2004 | 5.190 | 5.360 | 5.160 | 5.270 | 68,600 | +0.09(+1.74%) |
Mar 02, 2004 | 5.300 | 5.340 | 5.160 | 5.180 | 72,900 | -0.12(-2.26%) |