Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.780 | 5.850 | 5.580 | 5.650 | 133,100 | -0.17(-2.92%) |
May 27, 2004 | 5.950 | 6.000 | 5.730 | 5.820 | 254,500 | -0.13(-2.18%) |
May 26, 2004 | 5.820 | 5.950 | 5.760 | 5.950 | 135,100 | +0.15(+2.59%) |
May 25, 2004 | 5.470 | 5.890 | 5.320 | 5.800 | 227,800 | +0.33(+6.03%) |
May 24, 2004 | 5.390 | 5.490 | 5.280 | 5.470 | 442,200 | +0.07(+1.30%) |
May 21, 2004 | 5.400 | 5.480 | 5.350 | 5.400 | 253,400 | +0.00(+0.00%) |
May 20, 2004 | 5.420 | 5.500 | 5.350 | 5.400 | 301,000 | -0.03(-0.55%) |
May 19, 2004 | 5.400 | 5.650 | 5.300 | 5.430 | 600,700 | +0.01(+0.18%) |
May 18, 2004 | 5.250 | 5.480 | 5.200 | 5.420 | 199,100 | +0.30(+5.86%) |
May 17, 2004 | 5.260 | 5.350 | 5.050 | 5.120 | 133,900 | -0.14(-2.66%) |
May 14, 2004 | 5.190 | 5.450 | 5.120 | 5.260 | 96,300 | +0.01(+0.19%) |
May 13, 2004 | 5.330 | 5.500 | 5.160 | 5.250 | 84,100 | -0.07(-1.32%) |
May 12, 2004 | 5.250 | 5.420 | 5.030 | 5.320 | 120,900 | +0.03(+0.57%) |
May 11, 2004 | 5.270 | 5.340 | 5.130 | 5.290 | 96,100 | +0.12(+2.32%) |
May 10, 2004 | 5.050 | 5.500 | 5.040 | 5.170 | 196,500 | +0.02(+0.39%) |
May 07, 2004 | 5.340 | 5.400 | 5.090 | 5.150 | 233,800 | -0.22(-4.10%) |
May 06, 2004 | 5.550 | 5.550 | 5.300 | 5.370 | 250,400 | -0.22(-3.94%) |
May 05, 2004 | 5.590 | 5.650 | 5.510 | 5.590 | 175,500 | -0.10(-1.76%) |
May 04, 2004 | 5.880 | 5.880 | 5.500 | 5.690 | 306,300 | -0.19(-3.23%) |
May 03, 2004 | 5.650 | 5.990 | 5.570 | 5.880 | 637,800 | +0.15(+2.62%) |
Apr 30, 2004 | 5.450 | 5.800 | 5.300 | 5.730 | 694,500 | +0.33(+6.11%) |
Apr 29, 2004 | 5.600 | 5.650 | 5.400 | 5.400 | 691,300 | -0.20(-3.57%) |
Apr 28, 2004 | 5.520 | 5.600 | 5.440 | 5.600 | 201,900 | +0.00(+0.00%) |
Apr 27, 2004 | 5.630 | 5.630 | 5.330 | 5.600 | 576,200 | -0.03(-0.53%) |
Apr 26, 2004 | 5.670 | 5.750 | 5.620 | 5.630 | 212,200 | -0.09(-1.57%) |
Apr 23, 2004 | 5.760 | 5.760 | 5.560 | 5.720 | 138,400 | -0.02(-0.35%) |
Apr 22, 2004 | 5.630 | 5.780 | 5.600 | 5.740 | 144,800 | +0.05(+0.88%) |
Apr 21, 2004 | 5.500 | 5.700 | 5.460 | 5.690 | 135,000 | +0.19(+3.45%) |
Apr 20, 2004 | 5.650 | 5.800 | 5.470 | 5.500 | 214,400 | -0.20(-3.51%) |
Apr 19, 2004 | 5.750 | 5.800 | 5.600 | 5.700 | 413,400 | -0.02(-0.35%) |
Apr 16, 2004 | 5.800 | 5.990 | 5.700 | 5.720 | 327,600 | -0.03(-0.52%) |
Apr 15, 2004 | 5.470 | 5.750 | 5.390 | 5.750 | 303,100 | +0.31(+5.70%) |
Apr 14, 2004 | 5.490 | 5.490 | 5.390 | 5.440 | 371,200 | -0.05(-0.91%) |
Apr 13, 2004 | 5.300 | 5.490 | 5.300 | 5.490 | 502,100 | +0.20(+3.78%) |
Apr 12, 2004 | 5.160 | 5.290 | 5.130 | 5.290 | 223,300 | +0.13(+2.52%) |
Apr 08, 2004 | 5.200 | 5.250 | 5.150 | 5.160 | 187,500 | -0.02(-0.39%) |
Apr 07, 2004 | 5.180 | 5.290 | 5.120 | 5.180 | 171,900 | -0.04(-0.77%) |
Apr 06, 2004 | 5.230 | 5.300 | 5.190 | 5.220 | 149,100 | -0.09(-1.69%) |
Apr 05, 2004 | 5.280 | 5.310 | 5.100 | 5.310 | 597,200 | +0.11(+2.12%) |
Apr 02, 2004 | 5.200 | 5.200 | 5.110 | 5.200 | 347,400 | +0.05(+0.97%) |
Apr 01, 2004 | 5.110 | 5.230 | 5.070 | 5.150 | 596,800 | -0.05(-0.96%) |
Mar 31, 2004 | 5.280 | 5.300 | 5.160 | 5.200 | 406,800 | +0.00(+0.00%) |
Mar 30, 2004 | 5.120 | 5.320 | 5.070 | 5.200 | 487,000 | +0.08(+1.56%) |
Mar 29, 2004 | 5.250 | 5.290 | 5.040 | 5.120 | 538,300 | -0.07(-1.35%) |
Mar 26, 2004 | 5.310 | 5.380 | 5.120 | 5.190 | 309,000 | -0.18(-3.35%) |
Mar 25, 2004 | 5.400 | 5.400 | 5.270 | 5.370 | 142,300 | +0.02(+0.37%) |
Mar 24, 2004 | 5.390 | 5.450 | 5.200 | 5.350 | 391,100 | -0.08(-1.47%) |
Mar 23, 2004 | 5.420 | 5.550 | 5.360 | 5.430 | 328,500 | -0.01(-0.18%) |
Mar 22, 2004 | 5.650 | 5.650 | 5.350 | 5.440 | 300,600 | -0.20(-3.55%) |
Mar 19, 2004 | 5.750 | 5.800 | 5.600 | 5.640 | 335,000 | -0.04(-0.70%) |
Mar 18, 2004 | 5.620 | 5.750 | 5.610 | 5.680 | 113,800 | -0.08(-1.39%) |
Mar 17, 2004 | 5.520 | 5.830 | 5.520 | 5.760 | 198,700 | +0.20(+3.60%) |
Mar 16, 2004 | 5.600 | 5.730 | 5.300 | 5.560 | 340,900 | -0.04(-0.71%) |
Mar 15, 2004 | 5.700 | 5.700 | 5.590 | 5.600 | 423,400 | -0.09(-1.58%) |
Mar 12, 2004 | 5.400 | 5.700 | 5.290 | 5.690 | 319,900 | +0.46(+8.80%) |
Mar 11, 2004 | 5.210 | 5.470 | 5.200 | 5.230 | 288,900 | -0.07(-1.32%) |
Mar 10, 2004 | 5.700 | 5.750 | 5.150 | 5.300 | 346,100 | -0.40(-7.02%) |
Mar 09, 2004 | 5.610 | 5.730 | 5.600 | 5.700 | 522,600 | +0.09(+1.60%) |
Mar 08, 2004 | 5.750 | 5.780 | 5.550 | 5.610 | 277,900 | -0.17(-2.94%) |
Mar 05, 2004 | 5.700 | 5.860 | 5.700 | 5.780 | 158,600 | +0.03(+0.52%) |
Mar 04, 2004 | 5.810 | 5.810 | 5.700 | 5.750 | 290,600 | +0.00(+0.00%) |
Mar 03, 2004 | 5.650 | 5.810 | 5.650 | 5.750 | 755,600 | +0.10(+1.77%) |
Mar 02, 2004 | 5.290 | 5.690 | 5.290 | 5.650 | 1,463,900 | +0.38(+7.21%) |