Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.210 | 5.300 | 5.140 | 5.240 | 310,100 | +0.10(+1.95%) |
May 27, 2004 | 5.080 | 5.550 | 5.050 | 5.140 | 1,268,300 | +0.05(+0.98%) |
May 26, 2004 | 5.030 | 5.100 | 4.920 | 5.090 | 308,500 | +0.08(+1.60%) |
May 25, 2004 | 5.000 | 5.040 | 4.890 | 5.010 | 387,700 | +0.06(+1.21%) |
May 24, 2004 | 4.890 | 4.950 | 4.770 | 4.950 | 304,500 | +0.16(+3.34%) |
May 21, 2004 | 4.900 | 4.930 | 4.750 | 4.790 | 291,700 | -0.01(-0.21%) |
May 20, 2004 | 4.960 | 4.960 | 4.760 | 4.800 | 360,600 | -0.06(-1.23%) |
May 19, 2004 | 4.910 | 5.040 | 4.790 | 4.860 | 370,300 | -0.04(-0.82%) |
May 18, 2004 | 4.830 | 4.980 | 4.820 | 4.900 | 217,300 | +0.09(+1.87%) |
May 17, 2004 | 4.840 | 4.960 | 4.760 | 4.810 | 388,800 | -0.11(-2.24%) |
May 14, 2004 | 5.140 | 5.150 | 4.920 | 4.920 | 290,900 | -0.14(-2.77%) |
May 13, 2004 | 5.040 | 5.120 | 5.000 | 5.060 | 862,400 | +0.02(+0.40%) |
May 12, 2004 | 4.950 | 5.050 | 4.950 | 5.040 | 690,600 | +0.10(+2.02%) |
May 11, 2004 | 4.880 | 4.990 | 4.800 | 4.940 | 699,800 | +0.28(+6.01%) |
May 10, 2004 | 4.850 | 5.330 | 4.650 | 4.660 | 1,899,000 | +0.03(+0.65%) |
May 07, 2004 | 5.070 | 5.090 | 4.580 | 4.630 | 925,200 | -0.40(-7.95%) |
May 06, 2004 | 5.020 | 5.090 | 4.810 | 5.030 | 207,900 | +0.00(+0.00%) |
May 05, 2004 | 4.960 | 5.190 | 4.900 | 5.030 | 179,200 | +0.08(+1.62%) |
May 04, 2004 | 4.950 | 5.020 | 4.840 | 4.950 | 198,500 | +0.02(+0.41%) |
May 03, 2004 | 4.900 | 5.050 | 4.800 | 4.930 | 337,500 | +0.07(+1.44%) |
Apr 30, 2004 | 5.000 | 5.050 | 4.840 | 4.860 | 379,600 | -0.09(-1.82%) |
Apr 29, 2004 | 5.090 | 5.170 | 4.950 | 4.950 | 396,800 | -0.07(-1.39%) |
Apr 28, 2004 | 5.180 | 5.180 | 4.990 | 5.020 | 377,700 | -0.19(-3.65%) |
Apr 27, 2004 | 5.070 | 5.220 | 4.960 | 5.210 | 736,400 | +0.08(+1.56%) |
Apr 26, 2004 | 5.160 | 5.250 | 5.030 | 5.130 | 458,900 | -0.12(-2.29%) |
Apr 23, 2004 | 5.260 | 5.290 | 5.100 | 5.250 | 307,100 | -0.06(-1.13%) |
Apr 22, 2004 | 5.160 | 5.320 | 5.140 | 5.310 | 426,300 | +0.05(+0.93%) |
Apr 21, 2004 | 5.230 | 5.320 | 5.170 | 5.261 | 388,200 | +0.03(+0.59%) |
Apr 20, 2004 | 5.390 | 5.500 | 5.190 | 5.230 | 224,800 | -0.12(-2.24%) |
Apr 19, 2004 | 5.300 | 5.390 | 5.250 | 5.350 | 355,400 | +0.09(+1.71%) |
Apr 16, 2004 | 5.320 | 5.450 | 5.250 | 5.260 | 309,500 | +0.01(+0.19%) |
Apr 15, 2004 | 5.525 | 5.560 | 5.250 | 5.250 | 358,900 | -0.28(-5.06%) |
Apr 14, 2004 | 5.430 | 5.630 | 5.400 | 5.530 | 362,800 | +0.00(+0.00%) |
Apr 13, 2004 | 5.670 | 5.680 | 5.410 | 5.530 | 329,900 | -0.12(-2.12%) |
Apr 12, 2004 | 5.520 | 5.690 | 5.500 | 5.650 | 221,700 | +0.12(+2.17%) |
Apr 08, 2004 | 5.610 | 5.740 | 5.520 | 5.530 | 281,300 | -0.04(-0.72%) |
Apr 07, 2004 | 5.640 | 5.690 | 5.450 | 5.570 | 335,400 | -0.05(-0.89%) |
Apr 06, 2004 | 5.750 | 5.840 | 5.590 | 5.620 | 446,900 | -0.21(-3.60%) |
Apr 05, 2004 | 5.600 | 5.840 | 5.600 | 5.830 | 411,500 | +0.18(+3.19%) |
Apr 02, 2004 | 5.600 | 5.730 | 5.490 | 5.650 | 447,000 | +0.15(+2.73%) |
Apr 01, 2004 | 5.510 | 5.620 | 5.390 | 5.500 | 870,300 | -0.05(-0.90%) |
Mar 31, 2004 | 5.630 | 5.670 | 5.460 | 5.550 | 583,000 | -0.10(-1.77%) |
Mar 30, 2004 | 5.610 | 5.790 | 5.600 | 5.650 | 547,400 | -0.03(-0.53%) |
Mar 29, 2004 | 5.600 | 5.750 | 5.570 | 5.680 | 503,900 | +0.07(+1.25%) |
Mar 26, 2004 | 5.600 | 5.740 | 5.550 | 5.610 | 337,900 | -0.09(-1.58%) |
Mar 25, 2004 | 5.740 | 5.770 | 5.610 | 5.700 | 446,600 | +0.15(+2.70%) |
Mar 24, 2004 | 5.620 | 5.810 | 5.490 | 5.550 | 862,500 | +0.00(+0.00%) |
Mar 23, 2004 | 5.710 | 5.740 | 5.450 | 5.550 | 1,481,600 | +0.04(+0.73%) |
Mar 22, 2004 | 5.720 | 5.750 | 5.410 | 5.510 | 866,900 | -0.28(-4.84%) |
Mar 19, 2004 | 5.470 | 6.100 | 5.300 | 5.790 | 3,335,700 | +0.43(+8.02%) |
Mar 18, 2004 | 5.420 | 5.430 | 5.260 | 5.360 | 479,200 | -0.07(-1.29%) |
Mar 17, 2004 | 5.260 | 5.550 | 5.200 | 5.430 | 1,131,800 | +0.41(+8.17%) |
Mar 16, 2004 | 4.880 | 5.050 | 4.860 | 5.020 | 632,000 | +0.18(+3.72%) |
Mar 15, 2004 | 4.990 | 5.060 | 4.830 | 4.840 | 620,700 | -0.15(-3.01%) |
Mar 12, 2004 | 4.960 | 5.100 | 4.950 | 4.990 | 286,800 | +0.04(+0.81%) |
Mar 11, 2004 | 4.900 | 5.100 | 4.880 | 4.950 | 616,100 | +0.08(+1.64%) |
Mar 10, 2004 | 4.890 | 5.280 | 4.840 | 4.870 | 1,516,300 | -0.28(-5.44%) |
Mar 09, 2004 | 5.260 | 5.360 | 5.010 | 5.150 | 537,900 | -0.12(-2.28%) |
Mar 08, 2004 | 5.450 | 5.500 | 5.250 | 5.270 | 388,700 | -0.13(-2.41%) |
Mar 05, 2004 | 5.300 | 5.430 | 5.260 | 5.400 | 347,400 | +0.05(+0.93%) |
Mar 04, 2004 | 5.320 | 5.400 | 5.270 | 5.350 | 321,500 | -0.04(-0.74%) |
Mar 03, 2004 | 5.440 | 5.490 | 5.250 | 5.390 | 666,700 | -0.04(-0.81%) |
Mar 02, 2004 | 5.260 | 5.520 | 5.260 | 5.434 | 684,400 | +0.05(+1.00%) |