Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.000 | 6.100 | 5.830 | 6.060 | 269,300 | +0.06(+1.00%) |
May 27, 2004 | 6.190 | 6.210 | 5.860 | 6.000 | 511,300 | -0.15(-2.44%) |
May 26, 2004 | 5.970 | 6.240 | 5.800 | 6.150 | 882,600 | +0.30(+5.13%) |
May 25, 2004 | 5.620 | 5.870 | 5.510 | 5.850 | 587,500 | +0.20(+3.54%) |
May 24, 2004 | 5.450 | 5.650 | 5.440 | 5.650 | 396,900 | +0.23(+4.24%) |
May 21, 2004 | 5.300 | 5.480 | 5.260 | 5.420 | 291,600 | +0.08(+1.50%) |
May 20, 2004 | 5.570 | 5.580 | 5.220 | 5.340 | 511,900 | -0.22(-3.96%) |
May 19, 2004 | 5.650 | 5.780 | 5.390 | 5.560 | 442,500 | -0.04(-0.71%) |
May 18, 2004 | 5.700 | 5.790 | 5.470 | 5.600 | 363,200 | -0.05(-0.88%) |
May 17, 2004 | 5.860 | 5.860 | 5.520 | 5.650 | 251,600 | -0.17(-2.92%) |
May 14, 2004 | 5.860 | 5.990 | 5.600 | 5.820 | 530,600 | +0.01(+0.17%) |
May 13, 2004 | 5.590 | 5.950 | 5.400 | 5.810 | 884,800 | +0.16(+2.83%) |
May 12, 2004 | 5.580 | 5.650 | 5.260 | 5.650 | 657,600 | +0.07(+1.25%) |
May 11, 2004 | 5.150 | 5.880 | 5.150 | 5.580 | 1,212,800 | +0.39(+7.51%) |
May 10, 2004 | 5.540 | 5.540 | 5.010 | 5.190 | 588,200 | -0.37(-6.65%) |
May 07, 2004 | 5.540 | 5.650 | 5.350 | 5.560 | 395,800 | +0.01(+0.18%) |
May 06, 2004 | 5.640 | 5.640 | 5.310 | 5.550 | 390,900 | -0.09(-1.60%) |
May 05, 2004 | 5.500 | 5.870 | 5.360 | 5.640 | 918,300 | +0.13(+2.36%) |
May 04, 2004 | 4.980 | 5.550 | 4.760 | 5.510 | 1,210,100 | +0.52(+10.42%) |
May 03, 2004 | 4.850 | 5.200 | 4.810 | 4.990 | 540,900 | +0.15(+3.10%) |
Apr 30, 2004 | 4.960 | 5.010 | 4.690 | 4.840 | 551,000 | -0.14(-2.81%) |
Apr 29, 2004 | 5.110 | 5.250 | 4.850 | 4.980 | 362,900 | -0.20(-3.88%) |
Apr 28, 2004 | 5.380 | 5.400 | 5.100 | 5.181 | 605,100 | -0.24(-4.41%) |
Apr 27, 2004 | 5.400 | 5.690 | 5.250 | 5.420 | 1,675,400 | -0.02(-0.37%) |
Apr 26, 2004 | 4.750 | 5.440 | 4.740 | 5.440 | 1,563,700 | +0.69(+14.53%) |
Apr 23, 2004 | 4.510 | 4.750 | 4.350 | 4.750 | 296,900 | +0.22(+4.86%) |
Apr 22, 2004 | 4.540 | 4.650 | 4.450 | 4.530 | 190,700 | +0.04(+0.89%) |
Apr 21, 2004 | 4.450 | 4.590 | 4.280 | 4.490 | 207,500 | +0.08(+1.81%) |
Apr 20, 2004 | 4.530 | 4.750 | 4.390 | 4.410 | 217,300 | -0.30(-6.37%) |
Apr 19, 2004 | 4.380 | 4.710 | 4.380 | 4.710 | 402,600 | +0.33(+7.53%) |
Apr 16, 2004 | 4.200 | 4.390 | 4.160 | 4.380 | 240,100 | +0.19(+4.53%) |
Apr 15, 2004 | 4.320 | 4.360 | 4.080 | 4.190 | 262,800 | -0.13(-3.01%) |
Apr 14, 2004 | 4.240 | 4.380 | 4.170 | 4.320 | 195,600 | +0.06(+1.41%) |
Apr 13, 2004 | 4.550 | 4.600 | 4.160 | 4.260 | 396,700 | -0.27(-5.96%) |
Apr 12, 2004 | 4.480 | 4.640 | 4.480 | 4.530 | 177,900 | +0.07(+1.57%) |
Apr 08, 2004 | 4.300 | 4.610 | 4.300 | 4.460 | 650,000 | +0.15(+3.48%) |
Apr 07, 2004 | 4.220 | 4.320 | 4.100 | 4.310 | 250,200 | +0.15(+3.61%) |
Apr 06, 2004 | 4.410 | 4.460 | 4.160 | 4.160 | 300,800 | -0.26(-5.88%) |
Apr 05, 2004 | 4.230 | 4.490 | 4.150 | 4.420 | 340,200 | +0.17(+4.00%) |
Apr 02, 2004 | 4.100 | 4.250 | 4.090 | 4.250 | 196,200 | +0.14(+3.41%) |
Apr 01, 2004 | 4.020 | 4.160 | 3.980 | 4.110 | 111,500 | +0.06(+1.48%) |
Mar 31, 2004 | 4.110 | 4.130 | 3.930 | 4.050 | 202,900 | -0.09(-2.17%) |
Mar 30, 2004 | 4.030 | 4.150 | 3.880 | 4.140 | 221,900 | +0.12(+2.99%) |
Mar 29, 2004 | 3.709 | 4.130 | 3.700 | 4.020 | 483,200 | +0.32(+8.65%) |
Mar 26, 2004 | 3.720 | 3.890 | 3.690 | 3.700 | 186,400 | -0.03(-0.80%) |
Mar 25, 2004 | 3.580 | 3.800 | 3.500 | 3.730 | 288,300 | +0.15(+4.19%) |
Mar 24, 2004 | 3.540 | 3.640 | 3.480 | 3.580 | 155,600 | +0.05(+1.42%) |
Mar 23, 2004 | 3.500 | 3.700 | 3.500 | 3.530 | 162,400 | +0.03(+0.86%) |
Mar 22, 2004 | 3.640 | 3.690 | 3.460 | 3.500 | 268,100 | -0.15(-4.11%) |
Mar 19, 2004 | 3.990 | 3.990 | 3.650 | 3.650 | 129,200 | -0.15(-3.95%) |
Mar 18, 2004 | 3.800 | 3.860 | 3.710 | 3.800 | 139,400 | +0.01(+0.26%) |
Mar 17, 2004 | 3.770 | 3.880 | 3.600 | 3.790 | 225,200 | +0.20(+5.57%) |
Mar 16, 2004 | 3.720 | 3.840 | 3.500 | 3.590 | 218,300 | -0.06(-1.64%) |
Mar 15, 2004 | 3.880 | 3.900 | 3.650 | 3.650 | 224,400 | -0.26(-6.65%) |
Mar 12, 2004 | 3.750 | 3.920 | 3.750 | 3.910 | 226,600 | +0.16(+4.27%) |
Mar 11, 2004 | 3.760 | 4.150 | 3.750 | 3.750 | 308,600 | -0.03(-0.79%) |
Mar 10, 2004 | 3.980 | 3.980 | 3.780 | 3.780 | 337,800 | -0.12(-3.08%) |
Mar 09, 2004 | 4.010 | 4.100 | 3.880 | 3.900 | 349,700 | -0.10(-2.50%) |
Mar 08, 2004 | 4.160 | 4.220 | 4.000 | 4.000 | 192,600 | -0.20(-4.76%) |
Mar 05, 2004 | 4.160 | 4.250 | 4.110 | 4.200 | 185,100 | +0.05(+1.20%) |
Mar 04, 2004 | 4.190 | 4.190 | 4.100 | 4.150 | 151,800 | +0.01(+0.24%) |
Mar 03, 2004 | 4.030 | 4.180 | 3.970 | 4.140 | 308,600 | +0.11(+2.73%) |
Mar 02, 2004 | 4.190 | 4.190 | 4.030 | 4.030 | 213,700 | -0.15(-3.59%) |