Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.050 | 5.090 | 4.900 | 5.010 | 62,600 | -0.14(-2.72%) |
Apr 29, 2004 | 5.380 | 5.400 | 4.930 | 5.150 | 32,000 | -0.13(-2.46%) |
Apr 28, 2004 | 5.310 | 5.310 | 5.100 | 5.280 | 37,500 | -0.13(-2.40%) |
Apr 27, 2004 | 5.500 | 5.600 | 5.370 | 5.410 | 29,800 | -0.13(-2.35%) |
Apr 26, 2004 | 5.520 | 5.650 | 5.510 | 5.540 | 13,000 | -0.08(-1.42%) |
Apr 23, 2004 | 5.700 | 5.750 | 5.550 | 5.620 | 21,100 | -0.02(-0.35%) |
Apr 22, 2004 | 5.600 | 5.650 | 5.500 | 5.640 | 12,200 | +0.14(+2.55%) |
Apr 21, 2004 | 5.400 | 5.500 | 5.300 | 5.500 | 6,400 | +0.09(+1.66%) |
Apr 20, 2004 | 5.560 | 5.640 | 5.410 | 5.410 | 18,300 | -0.15(-2.70%) |
Apr 19, 2004 | 5.460 | 5.580 | 5.420 | 5.560 | 9,200 | +0.08(+1.46%) |
Apr 16, 2004 | 5.330 | 5.560 | 5.330 | 5.480 | 8,100 | +0.14(+2.62%) |
Apr 15, 2004 | 5.380 | 5.460 | 5.250 | 5.340 | 23,500 | -0.02(-0.37%) |
Apr 14, 2004 | 5.210 | 5.400 | 5.210 | 5.360 | 20,200 | +0.09(+1.71%) |
Apr 13, 2004 | 5.280 | 5.300 | 5.210 | 5.270 | 13,800 | -0.02(-0.38%) |
Apr 12, 2004 | 5.100 | 5.420 | 5.100 | 5.290 | 20,600 | -0.10(-1.86%) |
Apr 08, 2004 | 5.380 | 5.500 | 5.360 | 5.390 | 15,300 | +0.11(+2.08%) |
Apr 07, 2004 | 5.450 | 5.450 | 5.270 | 5.280 | 6,300 | -0.17(-3.12%) |
Apr 06, 2004 | 5.550 | 5.590 | 5.450 | 5.450 | 13,100 | -0.05(-0.91%) |
Apr 05, 2004 | 5.600 | 5.600 | 5.330 | 5.500 | 26,000 | +0.18(+3.38%) |
Apr 02, 2004 | 5.500 | 5.650 | 5.220 | 5.320 | 32,500 | +0.07(+1.33%) |
Apr 01, 2004 | 5.250 | 5.250 | 5.180 | 5.250 | 11,300 | -0.03(-0.57%) |
Mar 31, 2004 | 5.250 | 5.280 | 5.020 | 5.280 | 14,200 | +0.13(+2.52%) |
Mar 30, 2004 | 5.380 | 5.380 | 5.100 | 5.150 | 9,400 | -0.20(-3.74%) |
Mar 29, 2004 | 5.280 | 5.360 | 5.250 | 5.350 | 20,900 | +0.15(+2.88%) |
Mar 26, 2004 | 5.200 | 5.270 | 5.100 | 5.200 | 8,100 | +0.05(+0.97%) |
Mar 25, 2004 | 4.980 | 5.150 | 4.940 | 5.150 | 15,300 | +0.27(+5.53%) |
Mar 24, 2004 | 5.050 | 5.060 | 4.800 | 4.880 | 27,700 | -0.17(-3.37%) |
Mar 23, 2004 | 5.090 | 5.180 | 4.900 | 5.050 | 16,400 | +0.06(+1.20%) |
Mar 22, 2004 | 5.030 | 5.030 | 4.720 | 4.990 | 22,800 | -0.14(-2.73%) |
Mar 19, 2004 | 5.160 | 5.640 | 4.950 | 5.130 | 55,200 | -0.03(-0.58%) |
Mar 18, 2004 | 5.230 | 5.230 | 4.920 | 5.160 | 13,400 | -0.01(-0.19%) |
Mar 17, 2004 | 5.070 | 5.250 | 4.970 | 5.170 | 29,400 | +0.20(+4.02%) |
Mar 16, 2004 | 5.280 | 5.380 | 4.790 | 4.970 | 148,500 | -0.41(-7.62%) |
Mar 15, 2004 | 5.410 | 5.450 | 5.360 | 5.380 | 60,400 | -0.13(-2.36%) |
Mar 12, 2004 | 5.290 | 5.510 | 5.290 | 5.510 | 31,700 | +0.32(+6.17%) |
Mar 11, 2004 | 5.220 | 5.650 | 5.160 | 5.190 | 64,400 | -0.03(-0.57%) |
Mar 10, 2004 | 5.550 | 5.600 | 5.220 | 5.220 | 30,000 | -0.29(-5.26%) |
Mar 09, 2004 | 5.350 | 5.640 | 5.350 | 5.510 | 71,800 | +0.18(+3.38%) |
Mar 08, 2004 | 5.730 | 5.730 | 5.270 | 5.330 | 25,800 | -0.38(-6.65%) |
Mar 05, 2004 | 5.700 | 5.790 | 5.620 | 5.710 | 21,800 | +0.02(+0.35%) |
Mar 04, 2004 | 5.820 | 5.820 | 5.570 | 5.690 | 23,000 | -0.05(-0.87%) |
Mar 03, 2004 | 6.030 | 6.030 | 5.450 | 5.740 | 97,900 | -0.37(-6.06%) |
Mar 02, 2004 | 6.250 | 6.280 | 5.970 | 6.110 | 33,300 | -0.13(-2.08%) |
Mar 01, 2004 | 6.250 | 6.250 | 6.170 | 6.240 | 19,400 | +0.08(+1.30%) |
Feb 27, 2004 | 6.080 | 6.200 | 6.080 | 6.160 | 27,600 | +0.02(+0.33%) |
Feb 26, 2004 | 5.950 | 6.150 | 5.930 | 6.140 | 25,700 | +0.14(+2.33%) |
Feb 25, 2004 | 5.700 | 6.000 | 5.650 | 6.000 | 31,800 | +0.39(+6.95%) |
Feb 24, 2004 | 5.680 | 5.690 | 5.550 | 5.610 | 29,800 | -0.07(-1.23%) |
Feb 23, 2004 | 5.680 | 5.750 | 5.600 | 5.680 | 30,500 | +0.05(+0.89%) |
Feb 20, 2004 | 5.570 | 5.730 | 5.560 | 5.630 | 28,900 | +0.01(+0.18%) |
Feb 19, 2004 | 5.850 | 5.870 | 5.560 | 5.620 | 79,900 | -0.23(-3.93%) |
Feb 18, 2004 | 6.400 | 6.400 | 5.750 | 5.850 | 133,400 | -0.64(-9.86%) |
Feb 17, 2004 | 6.400 | 6.670 | 6.400 | 6.490 | 42,900 | -0.32(-4.70%) |
Feb 13, 2004 | 6.890 | 6.900 | 6.600 | 6.810 | 18,300 | -0.07(-1.02%) |
Feb 12, 2004 | 7.040 | 7.040 | 6.860 | 6.880 | 15,800 | -0.11(-1.57%) |
Feb 11, 2004 | 7.100 | 7.190 | 6.740 | 6.990 | 50,400 | -0.07(-0.99%) |
Feb 10, 2004 | 7.090 | 7.140 | 7.010 | 7.060 | 14,200 | +0.07(+1.00%) |
Feb 09, 2004 | 7.000 | 7.050 | 6.900 | 6.990 | 12,300 | +0.06(+0.87%) |
Feb 06, 2004 | 7.000 | 7.050 | 6.750 | 6.930 | 28,800 | -0.15(-2.12%) |
Feb 05, 2004 | 7.350 | 7.400 | 6.900 | 7.080 | 25,500 | -0.17(-2.34%) |
Feb 04, 2004 | 7.400 | 7.500 | 7.160 | 7.250 | 25,600 | -0.12(-1.63%) |
Feb 03, 2004 | 7.300 | 7.540 | 7.300 | 7.370 | 30,500 | +0.07(+0.96%) |