Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.920 | 7.000 | 6.920 | 7.000 | 1,300 | +0.15(+2.19%) |
May 27, 2004 | 7.190 | 7.190 | 6.760 | 6.850 | 9,300 | -0.25(-3.52%) |
May 26, 2004 | 6.990 | 7.100 | 6.980 | 7.100 | 10,600 | +0.10(+1.43%) |
May 25, 2004 | 7.000 | 7.000 | 6.990 | 7.000 | 13,100 | +0.19(+2.79%) |
May 24, 2004 | 7.000 | 7.000 | 6.750 | 6.810 | 17,200 | +0.06(+0.89%) |
May 21, 2004 | 6.060 | 6.750 | 6.060 | 6.750 | 8,800 | +0.69(+11.39%) |
May 20, 2004 | 6.030 | 6.060 | 6.030 | 6.060 | 2,600 | +0.02(+0.33%) |
May 19, 2004 | 6.050 | 6.050 | 6.000 | 6.040 | 1,100 | +0.00(+0.00%) |
May 18, 2004 | 6.040 | 6.040 | 6.040 | 6.040 | 1,500 | +0.10(+1.68%) |
May 17, 2004 | 5.940 | 5.940 | 5.940 | 5.940 | 200 | +0.05(+0.85%) |
May 14, 2004 | 5.900 | 5.900 | 5.890 | 5.890 | 1,000 | +0.00(+0.00%) |
May 13, 2004 | 5.890 | 5.890 | 5.890 | 5.890 | 500 | +0.01(+0.17%) |
May 12, 2004 | 5.930 | 5.930 | 5.880 | 5.880 | 1,800 | -0.10(-1.67%) |
May 11, 2004 | 5.980 | 5.980 | 5.980 | 5.980 | 100 | -0.01(-0.17%) |
May 10, 2004 | 6.060 | 6.090 | 5.990 | 5.990 | 20,800 | -0.03(-0.50%) |
May 07, 2004 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) |
May 06, 2004 | 6.150 | 6.150 | 6.000 | 6.020 | 5,200 | +0.01(+0.17%) |
May 05, 2004 | 6.010 | 6.010 | 6.010 | 6.010 | 6,300 | -0.01(-0.17%) |
May 04, 2004 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) |
May 03, 2004 | 6.100 | 6.100 | 6.020 | 6.020 | 2,400 | +0.02(+0.33%) |
Apr 30, 2004 | 6.000 | 6.000 | 6.000 | 6.000 | 4,000 | +0.10(+1.69%) |
Apr 29, 2004 | 5.870 | 5.900 | 5.870 | 5.900 | 4,600 | +0.03(+0.51%) |
Apr 28, 2004 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 5.980 | 5.980 | 5.870 | 5.870 | 2,200 | -0.11(-1.84%) |
Apr 26, 2004 | 6.070 | 6.180 | 5.980 | 5.980 | 8,300 | -0.06(-0.99%) |
Apr 23, 2004 | 6.230 | 6.230 | 5.950 | 6.040 | 3,200 | -0.04(-0.66%) |
Apr 22, 2004 | 5.850 | 6.240 | 5.850 | 6.080 | 34,600 | +0.44(+7.80%) |
Apr 21, 2004 | 5.700 | 5.740 | 5.640 | 5.640 | 2,700 | -0.03(-0.53%) |
Apr 20, 2004 | 5.670 | 5.670 | 5.670 | 5.670 | 1,000 | +0.02(+0.35%) |
Apr 19, 2004 | 5.750 | 5.850 | 5.550 | 5.650 | 2,500 | -0.03(-0.53%) |
Apr 16, 2004 | 5.600 | 5.680 | 5.600 | 5.680 | 2,000 | +0.18(+3.27%) |
Apr 15, 2004 | 5.350 | 5.550 | 5.350 | 5.500 | 6,600 | +0.10(+1.85%) |
Apr 14, 2004 | 5.450 | 5.500 | 5.310 | 5.400 | 13,300 | +0.05(+0.93%) |
Apr 13, 2004 | 5.380 | 5.580 | 5.350 | 5.350 | 8,300 | -0.23(-4.12%) |
Apr 12, 2004 | 5.750 | 5.750 | 5.580 | 5.580 | 4,200 | -0.17(-2.96%) |
Apr 08, 2004 | 5.850 | 5.850 | 5.750 | 5.750 | 4,300 | +0.00(+0.00%) |
Apr 07, 2004 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 5.800 | 5.800 | 5.750 | 5.750 | 2,500 | -0.15(-2.54%) |
Apr 05, 2004 | 5.900 | 5.910 | 5.900 | 5.900 | 4,100 | -0.08(-1.34%) |
Apr 02, 2004 | 5.980 | 5.980 | 5.980 | 5.980 | 800 | +0.08(+1.36%) |
Apr 01, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 200 | +0.10(+1.72%) |
Mar 31, 2004 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 5.860 | 5.860 | 5.800 | 5.800 | 2,100 | -0.16(-2.68%) |
Mar 29, 2004 | 6.000 | 6.000 | 5.960 | 5.960 | 800 | +0.00(+0.00%) |
Mar 26, 2004 | 5.970 | 5.970 | 5.870 | 5.960 | 1,800 | -0.11(-1.81%) |
Mar 25, 2004 | 6.000 | 6.070 | 6.000 | 6.070 | 400 | +0.12(+2.02%) |
Mar 24, 2004 | 5.940 | 5.950 | 5.940 | 5.950 | 400 | -0.07(-1.16%) |
Mar 23, 2004 | 6.080 | 6.170 | 6.020 | 6.020 | 1,100 | -0.13(-2.11%) |
Mar 22, 2004 | 6.200 | 6.200 | 6.150 | 6.150 | 900 | -0.09(-1.44%) |
Mar 19, 2004 | 6.250 | 6.390 | 6.110 | 6.240 | 5,900 | -0.01(-0.16%) |
Mar 18, 2004 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 6.130 | 6.250 | 6.130 | 6.250 | 300 | +0.04(+0.64%) |
Mar 16, 2004 | 6.220 | 6.220 | 6.210 | 6.210 | 1,300 | +0.09(+1.47%) |
Mar 15, 2004 | 6.100 | 6.250 | 6.050 | 6.120 | 4,800 | -0.08(-1.29%) |
Mar 12, 2004 | 6.250 | 6.250 | 6.200 | 6.200 | 15,500 | +0.10(+1.64%) |
Mar 11, 2004 | 5.960 | 6.100 | 5.960 | 6.100 | 1,100 | +0.10(+1.67%) |
Mar 10, 2004 | 6.000 | 6.000 | 5.950 | 6.000 | 3,000 | +0.01(+0.17%) |
Mar 09, 2004 | 5.850 | 5.990 | 5.800 | 5.990 | 5,900 | +0.10(+1.70%) |
Mar 08, 2004 | 5.700 | 6.000 | 5.640 | 5.890 | 11,100 | +0.20(+3.51%) |
Mar 05, 2004 | 5.680 | 5.690 | 5.680 | 5.690 | 900 | +0.01(+0.18%) |
Mar 04, 2004 | 5.600 | 5.680 | 5.520 | 5.680 | 3,500 | +0.18(+3.27%) |
Mar 03, 2004 | 5.600 | 5.600 | 5.500 | 5.500 | 7,500 | +0.00(+0.00%) |
Mar 02, 2004 | 5.510 | 5.510 | 5.500 | 5.500 | 1,500 | +0.15(+2.80%) |