Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.110 | 5.200 | 5.110 | 5.200 | 400 | +0.05(+0.97%) |
May 27, 2004 | 5.050 | 5.190 | 5.050 | 5.150 | 10,400 | +0.05(+0.98%) |
May 26, 2004 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.00(+0.00%) |
May 25, 2004 | 5.000 | 5.100 | 5.000 | 5.100 | 25,000 | +0.14(+2.82%) |
May 24, 2004 | 5.000 | 5.090 | 4.940 | 4.960 | 9,500 | +0.02(+0.40%) |
May 21, 2004 | 5.010 | 5.010 | 4.940 | 4.940 | 800 | -0.16(-3.14%) |
May 20, 2004 | 5.100 | 5.100 | 4.960 | 5.100 | 700 | +0.05(+0.99%) |
May 19, 2004 | 5.050 | 5.060 | 5.050 | 5.050 | 14,200 | +0.05(+1.00%) |
May 18, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | +0.06(+1.21%) |
May 17, 2004 | 4.940 | 4.940 | 4.940 | 4.940 | 1,400 | +0.00(+0.00%) |
May 14, 2004 | 5.050 | 5.060 | 4.940 | 4.940 | 7,000 | -0.11(-2.18%) |
May 13, 2004 | 5.090 | 5.170 | 5.000 | 5.050 | 5,700 | -0.05(-0.98%) |
May 12, 2004 | 5.140 | 5.140 | 5.000 | 5.100 | 8,500 | +0.06(+1.19%) |
May 11, 2004 | 5.080 | 5.090 | 5.040 | 5.040 | 10,400 | -0.04(-0.79%) |
May 10, 2004 | 5.010 | 5.190 | 4.900 | 5.080 | 3,200 | -0.02(-0.39%) |
May 07, 2004 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.05(+0.99%) |
May 06, 2004 | 5.050 | 5.050 | 5.050 | 5.050 | 15,700 | +0.00(+0.00%) |
May 05, 2004 | 5.060 | 5.070 | 5.020 | 5.050 | 13,000 | -0.07(-1.37%) |
May 04, 2004 | 5.050 | 5.120 | 5.050 | 5.120 | 200 | +0.01(+0.20%) |
May 03, 2004 | 5.120 | 5.120 | 5.100 | 5.110 | 9,000 | +0.08(+1.59%) |
Apr 30, 2004 | 4.900 | 5.030 | 4.710 | 5.030 | 3,400 | +0.03(+0.60%) |
Apr 29, 2004 | 5.050 | 5.120 | 5.000 | 5.000 | 7,200 | -0.04(-0.79%) |
Apr 28, 2004 | 5.000 | 5.100 | 5.000 | 5.040 | 10,500 | -0.03(-0.59%) |
Apr 27, 2004 | 5.130 | 5.170 | 5.070 | 5.070 | 4,700 | +0.07(+1.40%) |
Apr 26, 2004 | 4.950 | 5.000 | 4.900 | 5.000 | 6,600 | +0.10(+2.04%) |
Apr 23, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 2,700 | -0.08(-1.61%) |
Apr 22, 2004 | 4.970 | 4.980 | 4.910 | 4.980 | 1,200 | +0.08(+1.63%) |
Apr 21, 2004 | 4.700 | 4.900 | 4.700 | 4.900 | 73,800 | +0.10(+2.08%) |
Apr 20, 2004 | 4.900 | 4.900 | 4.800 | 4.800 | 23,100 | -0.07(-1.44%) |
Apr 19, 2004 | 4.870 | 4.970 | 4.870 | 4.870 | 6,600 | +0.10(+2.10%) |
Apr 16, 2004 | 4.800 | 4.800 | 4.770 | 4.770 | 25,600 | -0.03(-0.63%) |
Apr 15, 2004 | 4.810 | 4.900 | 4.710 | 4.800 | 55,400 | -0.01(-0.21%) |
Apr 14, 2004 | 4.810 | 4.830 | 4.800 | 4.810 | 33,000 | -0.08(-1.64%) |
Apr 13, 2004 | 4.810 | 4.950 | 4.800 | 4.890 | 37,500 | +0.04(+0.82%) |
Apr 12, 2004 | 4.800 | 4.900 | 4.720 | 4.850 | 121,900 | +0.15(+3.19%) |
Apr 08, 2004 | 4.650 | 4.740 | 4.650 | 4.700 | 48,700 | +0.10(+2.17%) |
Apr 07, 2004 | 4.710 | 4.710 | 4.570 | 4.600 | 47,200 | -0.10(-2.13%) |
Apr 06, 2004 | 4.460 | 4.850 | 4.460 | 4.700 | 111,400 | +0.82(+21.13%) |
Apr 05, 2004 | 3.900 | 3.990 | 3.880 | 3.880 | 9,900 | +0.01(+0.26%) |
Apr 02, 2004 | 4.000 | 4.000 | 3.860 | 3.870 | 7,800 | -0.12(-3.01%) |
Apr 01, 2004 | 3.930 | 3.990 | 3.930 | 3.990 | 700 | -0.01(-0.25%) |
Mar 31, 2004 | 3.960 | 4.000 | 3.950 | 4.000 | 20,500 | +0.05(+1.27%) |
Mar 30, 2004 | 3.920 | 3.950 | 3.820 | 3.950 | 14,200 | +0.13(+3.40%) |
Mar 29, 2004 | 3.850 | 3.980 | 3.820 | 3.820 | 8,400 | -0.13(-3.29%) |
Mar 26, 2004 | 3.900 | 3.950 | 3.900 | 3.950 | 5,000 | +0.10(+2.60%) |
Mar 25, 2004 | 3.790 | 3.850 | 3.790 | 3.850 | 27,100 | +0.15(+4.05%) |
Mar 24, 2004 | 3.650 | 3.700 | 3.650 | 3.700 | 600 | -0.02(-0.54%) |
Mar 23, 2004 | 3.710 | 3.720 | 3.710 | 3.720 | 1,500 | +0.02(+0.54%) |
Mar 22, 2004 | 3.710 | 3.800 | 3.610 | 3.700 | 6,000 | +0.08(+2.21%) |
Mar 19, 2004 | 3.710 | 3.800 | 3.620 | 3.620 | 800 | +0.00(+0.00%) |
Mar 18, 2004 | 3.500 | 3.620 | 3.500 | 3.620 | 5,200 | +0.07(+1.97%) |
Mar 17, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 | -0.05(-1.39%) |
Mar 16, 2004 | 3.640 | 3.720 | 3.520 | 3.600 | 9,200 | -0.14(-3.74%) |
Mar 15, 2004 | 3.700 | 3.740 | 3.600 | 3.740 | 12,000 | -0.06(-1.58%) |
Mar 12, 2004 | 3.800 | 3.800 | 3.740 | 3.800 | 11,100 | -0.01(-0.26%) |
Mar 11, 2004 | 3.900 | 3.900 | 3.790 | 3.810 | 31,700 | -0.01(-0.26%) |
Mar 10, 2004 | 3.820 | 3.830 | 3.820 | 3.820 | 7,600 | -0.01(-0.26%) |
Mar 09, 2004 | 3.830 | 3.830 | 3.830 | 3.830 | 5,000 | +0.01(+0.26%) |
Mar 08, 2004 | 3.910 | 3.910 | 3.820 | 3.820 | 19,400 | -0.03(-0.78%) |
Mar 05, 2004 | 3.810 | 3.850 | 3.810 | 3.850 | 8,900 | +0.04(+1.05%) |
Mar 04, 2004 | 3.910 | 3.910 | 3.810 | 3.810 | 4,500 | +0.01(+0.26%) |
Mar 03, 2004 | 3.810 | 3.850 | 3.800 | 3.800 | 28,900 | -0.06(-1.55%) |
Mar 02, 2004 | 3.870 | 3.900 | 3.860 | 3.860 | 3,500 | -0.09(-2.28%) |