Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.040 | 5.160 | 5.040 | 5.160 | 3,775 | -0.04(-0.77%) |
May 27, 2004 | 5.240 | 5.400 | 5.160 | 5.200 | 2,850 | -0.04(-0.76%) |
May 26, 2004 | 5.600 | 5.600 | 5.040 | 5.240 | 12,075 | -0.12(-2.24%) |
May 25, 2004 | 5.240 | 5.480 | 5.240 | 5.360 | 10,500 | +0.08(+1.52%) |
May 24, 2004 | 5.560 | 5.644 | 5.280 | 5.280 | 7,375 | -0.04(-0.75%) |
May 21, 2004 | 5.400 | 5.400 | 5.200 | 5.320 | 9,300 | -0.08(-1.48%) |
May 20, 2004 | 5.400 | 5.600 | 5.400 | 5.400 | 13,500 | -0.12(-2.17%) |
May 19, 2004 | 5.480 | 5.564 | 5.120 | 5.520 | 8,400 | +0.44(+8.66%) |
May 18, 2004 | 5.200 | 5.400 | 5.040 | 5.080 | 8,775 | -0.08(-1.55%) |
May 17, 2004 | 5.800 | 5.800 | 4.800 | 5.160 | 11,775 | -0.48(-8.51%) |
May 14, 2004 | 5.680 | 6.080 | 5.440 | 5.640 | 21,150 | -0.24(-4.08%) |
May 13, 2004 | 5.720 | 6.240 | 5.720 | 5.880 | 12,450 | -0.32(-5.16%) |
May 12, 2004 | 6.000 | 6.560 | 5.360 | 6.200 | 59,125 | +0.72(+13.14%) |
May 11, 2004 | 5.160 | 5.560 | 5.160 | 5.480 | 22,575 | +0.04(+0.74%) |
May 10, 2004 | 5.400 | 5.600 | 5.200 | 5.440 | 14,925 | +0.04(+0.74%) |
May 07, 2004 | 4.720 | 5.400 | 4.720 | 5.400 | 2,825 | +0.40(+8.00%) |
May 06, 2004 | 5.000 | 5.080 | 4.920 | 5.000 | 3,075 | +0.00(+0.00%) |
May 05, 2004 | 5.200 | 5.400 | 4.400 | 5.000 | 20,675 | -0.20(-3.85%) |
May 04, 2004 | 5.040 | 5.200 | 5.000 | 5.200 | 15,150 | +0.40(+8.33%) |
May 03, 2004 | 4.560 | 5.200 | 4.560 | 4.800 | 15,200 | -0.39(-7.55%) |
Apr 30, 2004 | 5.040 | 5.280 | 4.480 | 5.192 | 17,875 | +0.35(+7.27%) |
Apr 29, 2004 | 5.276 | 5.480 | 4.720 | 4.840 | 15,025 | -0.36(-6.92%) |
Apr 28, 2004 | 5.440 | 5.560 | 5.000 | 5.200 | 15,275 | -0.36(-6.47%) |
Apr 27, 2004 | 5.760 | 5.760 | 5.400 | 5.560 | 15,200 | -0.04(-0.71%) |
Apr 26, 2004 | 5.720 | 5.920 | 5.200 | 5.600 | 13,550 | +0.16(+2.94%) |
Apr 23, 2004 | 5.756 | 5.800 | 5.320 | 5.440 | 8,575 | +0.16(+3.03%) |
Apr 22, 2004 | 5.580 | 5.600 | 5.280 | 5.280 | 5,575 | -0.20(-3.65%) |
Apr 21, 2004 | 5.540 | 5.540 | 5.280 | 5.480 | 2,450 | -0.08(-1.44%) |
Apr 20, 2004 | 5.520 | 5.640 | 5.320 | 5.560 | 4,125 | +0.04(+0.65%) |
Apr 19, 2004 | 5.400 | 6.000 | 5.320 | 5.524 | 3,175 | +0.00(+0.07%) |
Apr 16, 2004 | 5.760 | 5.800 | 5.520 | 5.520 | 8,375 | -0.28(-4.83%) |
Apr 15, 2004 | 5.960 | 6.400 | 5.800 | 5.800 | 21,375 | -0.04(-0.68%) |
Apr 14, 2004 | 5.840 | 6.320 | 5.760 | 5.840 | 13,225 | -0.36(-5.81%) |
Apr 13, 2004 | 5.400 | 6.600 | 5.240 | 6.200 | 69,850 | +0.84(+15.67%) |
Apr 12, 2004 | 5.240 | 5.520 | 5.080 | 5.360 | 8,175 | +0.08(+1.52%) |
Apr 08, 2004 | 5.400 | 5.600 | 5.240 | 5.280 | 16,700 | +0.08(+1.54%) |
Apr 07, 2004 | 5.320 | 5.640 | 4.960 | 5.200 | 7,500 | -0.24(-4.41%) |
Apr 06, 2004 | 5.120 | 5.640 | 5.120 | 5.440 | 6,450 | +0.08(+1.49%) |
Apr 05, 2004 | 5.680 | 5.680 | 5.320 | 5.360 | 2,600 | -0.08(-1.47%) |
Apr 02, 2004 | 5.560 | 5.760 | 5.200 | 5.440 | 22,450 | +0.12(+2.26%) |
Apr 01, 2004 | 4.960 | 5.600 | 4.960 | 5.320 | 26,700 | +0.28(+5.56%) |
Mar 31, 2004 | 5.000 | 5.120 | 5.000 | 5.040 | 2,325 | +0.08(+1.61%) |
Mar 30, 2004 | 5.000 | 5.240 | 4.960 | 4.960 | 11,675 | -0.16(-3.13%) |
Mar 29, 2004 | 4.440 | 5.200 | 4.440 | 5.120 | 15,150 | +0.44(+9.40%) |
Mar 26, 2004 | 4.400 | 4.720 | 4.400 | 4.680 | 4,625 | +0.28(+6.36%) |
Mar 25, 2004 | 4.240 | 4.640 | 4.240 | 4.400 | 12,700 | -0.04(-0.90%) |
Mar 24, 2004 | 4.240 | 4.600 | 4.200 | 4.440 | 10,200 | +0.00(+0.00%) |
Mar 23, 2004 | 4.560 | 4.600 | 4.400 | 4.440 | 7,575 | -0.16(-3.48%) |
Mar 22, 2004 | 5.000 | 5.000 | 4.240 | 4.600 | 18,000 | -0.32(-6.50%) |
Mar 19, 2004 | 5.000 | 5.000 | 4.720 | 4.920 | 7,700 | +0.32(+6.96%) |
Mar 18, 2004 | 4.760 | 5.000 | 4.520 | 4.600 | 45,475 | -0.36(-7.26%) |
Mar 17, 2004 | 4.800 | 5.320 | 4.800 | 4.960 | 13,675 | +0.04(+0.81%) |
Mar 16, 2004 | 5.000 | 5.000 | 4.840 | 4.920 | 16,625 | +0.04(+0.82%) |
Mar 15, 2004 | 5.240 | 5.240 | 4.880 | 4.880 | 10,525 | -0.20(-3.94%) |
Mar 12, 2004 | 4.960 | 5.120 | 4.880 | 5.080 | 20,775 | +0.12(+2.50%) |
Mar 11, 2004 | 5.040 | 5.280 | 4.840 | 4.956 | 13,425 | -0.24(-4.69%) |
Mar 10, 2004 | 5.400 | 5.600 | 5.200 | 5.200 | 15,025 | -0.20(-3.63%) |
Mar 09, 2004 | 5.520 | 5.520 | 5.396 | 5.396 | 7,875 | -0.08(-1.53%) |
Mar 08, 2004 | 5.400 | 5.800 | 5.400 | 5.480 | 18,500 | +0.20(+3.79%) |
Mar 05, 2004 | 5.300 | 5.400 | 5.280 | 5.280 | 11,550 | -0.16(-2.94%) |
Mar 04, 2004 | 5.280 | 5.440 | 5.280 | 5.440 | 8,800 | +0.12(+2.26%) |
Mar 03, 2004 | 5.400 | 5.596 | 5.320 | 5.320 | 8,350 | -0.16(-2.92%) |
Mar 02, 2004 | 5.640 | 5.880 | 5.320 | 5.480 | 24,325 | +0.04(+0.74%) |