Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.410 | 5.450 | 5.290 | 5.420 | 214,100 | +0.00(+0.00%) |
May 27, 2004 | 5.390 | 5.470 | 5.280 | 5.420 | 306,400 | -0.03(-0.55%) |
May 26, 2004 | 5.240 | 5.460 | 5.100 | 5.450 | 432,600 | +0.20(+3.81%) |
May 25, 2004 | 4.950 | 5.250 | 4.950 | 5.250 | 379,500 | +0.15(+2.94%) |
May 24, 2004 | 5.080 | 5.130 | 5.000 | 5.100 | 294,800 | +0.05(+0.99%) |
May 21, 2004 | 5.060 | 5.130 | 4.930 | 5.050 | 333,600 | +0.06(+1.20%) |
May 20, 2004 | 5.060 | 5.150 | 4.960 | 4.990 | 416,500 | -0.10(-1.96%) |
May 19, 2004 | 5.050 | 5.290 | 5.030 | 5.090 | 456,900 | +0.09(+1.80%) |
May 18, 2004 | 5.040 | 5.100 | 4.910 | 5.000 | 348,400 | +0.07(+1.42%) |
May 17, 2004 | 5.010 | 5.150 | 4.930 | 4.930 | 746,300 | -0.17(-3.33%) |
May 14, 2004 | 5.310 | 5.370 | 5.070 | 5.100 | 345,800 | -0.19(-3.59%) |
May 13, 2004 | 5.240 | 5.410 | 5.130 | 5.290 | 561,800 | +0.08(+1.54%) |
May 12, 2004 | 5.420 | 5.460 | 5.050 | 5.210 | 590,300 | -0.17(-3.16%) |
May 11, 2004 | 5.190 | 5.380 | 5.150 | 5.380 | 403,100 | +0.26(+5.08%) |
May 10, 2004 | 5.200 | 5.260 | 5.060 | 5.120 | 791,700 | -0.11(-2.10%) |
May 07, 2004 | 5.120 | 5.250 | 5.060 | 5.230 | 653,400 | +0.12(+2.35%) |
May 06, 2004 | 5.190 | 5.240 | 5.010 | 5.110 | 537,900 | -0.04(-0.78%) |
May 05, 2004 | 5.140 | 5.240 | 5.070 | 5.150 | 434,200 | +0.04(+0.78%) |
May 04, 2004 | 4.950 | 5.220 | 4.950 | 5.110 | 377,000 | +0.14(+2.82%) |
May 03, 2004 | 5.000 | 5.120 | 4.940 | 4.970 | 704,900 | +0.04(+0.81%) |
Apr 30, 2004 | 5.000 | 5.040 | 4.820 | 4.930 | 847,500 | +0.06(+1.23%) |
Apr 29, 2004 | 5.190 | 5.190 | 4.840 | 4.870 | 732,900 | -0.30(-5.80%) |
Apr 28, 2004 | 5.250 | 5.310 | 5.100 | 5.170 | 613,400 | -0.07(-1.34%) |
Apr 27, 2004 | 5.290 | 5.310 | 5.120 | 5.240 | 678,500 | -0.04(-0.76%) |
Apr 26, 2004 | 5.470 | 5.500 | 5.260 | 5.280 | 544,000 | -0.11(-2.04%) |
Apr 23, 2004 | 5.290 | 5.400 | 5.200 | 5.390 | 502,700 | +0.17(+3.26%) |
Apr 22, 2004 | 5.160 | 5.350 | 5.110 | 5.220 | 843,000 | +0.07(+1.36%) |
Apr 21, 2004 | 5.120 | 5.150 | 4.850 | 5.150 | 715,400 | +0.12(+2.39%) |
Apr 20, 2004 | 5.140 | 5.240 | 4.980 | 5.030 | 787,400 | -0.13(-2.52%) |
Apr 19, 2004 | 5.170 | 5.300 | 5.020 | 5.160 | 1,228,600 | -0.12(-2.27%) |
Apr 16, 2004 | 5.450 | 5.730 | 5.180 | 5.280 | 2,573,100 | -1.08(-16.98%) |
Apr 15, 2004 | 6.600 | 6.600 | 6.120 | 6.360 | 686,100 | -0.18(-2.75%) |
Apr 14, 2004 | 6.630 | 6.740 | 6.370 | 6.540 | 561,300 | -0.14(-2.10%) |
Apr 13, 2004 | 6.880 | 6.990 | 6.660 | 6.680 | 554,600 | -0.12(-1.76%) |
Apr 12, 2004 | 6.600 | 6.810 | 6.600 | 6.800 | 843,800 | +0.27(+4.13%) |
Apr 08, 2004 | 6.730 | 6.760 | 6.510 | 6.530 | 505,100 | -0.11(-1.66%) |
Apr 07, 2004 | 6.610 | 6.730 | 6.470 | 6.640 | 577,300 | +0.14(+2.15%) |
Apr 06, 2004 | 6.380 | 6.750 | 6.310 | 6.500 | 927,100 | -0.03(-0.46%) |
Apr 05, 2004 | 6.200 | 6.530 | 6.130 | 6.530 | 1,713,300 | +0.33(+5.32%) |
Apr 02, 2004 | 6.150 | 6.250 | 6.150 | 6.200 | 564,100 | +0.10(+1.64%) |
Apr 01, 2004 | 5.850 | 6.140 | 5.780 | 6.100 | 500,100 | +0.32(+5.54%) |
Mar 31, 2004 | 5.820 | 5.900 | 5.760 | 5.780 | 225,300 | -0.11(-1.87%) |
Mar 30, 2004 | 5.910 | 5.960 | 5.790 | 5.890 | 313,300 | -0.04(-0.67%) |
Mar 29, 2004 | 5.910 | 5.970 | 5.800 | 5.930 | 429,400 | +0.17(+2.95%) |
Mar 26, 2004 | 5.820 | 5.950 | 5.700 | 5.760 | 625,500 | -0.03(-0.52%) |
Mar 25, 2004 | 5.680 | 5.810 | 5.600 | 5.790 | 437,900 | +0.23(+4.14%) |
Mar 24, 2004 | 5.570 | 5.730 | 5.550 | 5.560 | 428,100 | -0.05(-0.89%) |
Mar 23, 2004 | 5.430 | 5.640 | 5.400 | 5.610 | 471,100 | +0.18(+3.31%) |
Mar 22, 2004 | 5.430 | 5.600 | 5.370 | 5.430 | 489,900 | -0.10(-1.81%) |
Mar 19, 2004 | 5.730 | 5.810 | 5.510 | 5.530 | 428,400 | -0.18(-3.15%) |
Mar 18, 2004 | 5.800 | 5.860 | 5.660 | 5.710 | 303,000 | -0.14(-2.39%) |
Mar 17, 2004 | 5.870 | 5.890 | 5.770 | 5.850 | 456,300 | +0.09(+1.56%) |
Mar 16, 2004 | 5.680 | 5.790 | 5.590 | 5.760 | 506,400 | +0.15(+2.67%) |
Mar 15, 2004 | 5.970 | 6.000 | 5.600 | 5.610 | 518,700 | -0.26(-4.43%) |
Mar 12, 2004 | 5.670 | 5.920 | 5.670 | 5.870 | 384,300 | +0.22(+3.89%) |
Mar 11, 2004 | 5.650 | 5.800 | 5.520 | 5.650 | 508,100 | -0.03(-0.53%) |
Mar 10, 2004 | 5.700 | 5.810 | 5.640 | 5.680 | 808,600 | +0.01(+0.18%) |
Mar 09, 2004 | 5.905 | 6.000 | 5.670 | 5.670 | 630,700 | -0.23(-3.90%) |
Mar 08, 2004 | 6.060 | 6.190 | 5.840 | 5.900 | 589,600 | -0.15(-2.48%) |
Mar 05, 2004 | 5.860 | 6.190 | 5.860 | 6.050 | 492,300 | +0.15(+2.54%) |
Mar 04, 2004 | 6.070 | 6.240 | 5.690 | 5.900 | 1,089,000 | -0.05(-0.84%) |
Mar 03, 2004 | 6.200 | 6.200 | 5.910 | 5.950 | 576,200 | -0.22(-3.57%) |
Mar 02, 2004 | 6.350 | 6.390 | 6.100 | 6.170 | 537,200 | -0.01(-0.16%) |