Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.220 | 5.250 | 5.210 | 5.250 | 2,100 | +0.08(+1.55%) |
Jun 29, 2004 | 5.270 | 5.280 | 5.160 | 5.170 | 5,300 | -0.09(-1.71%) |
Jun 28, 2004 | 5.230 | 5.260 | 5.210 | 5.260 | 4,800 | +0.06(+1.15%) |
Jun 25, 2004 | 5.060 | 5.200 | 5.060 | 5.200 | 4,900 | +0.14(+2.77%) |
Jun 24, 2004 | 5.080 | 5.080 | 5.060 | 5.060 | 1,000 | -0.04(-0.78%) |
Jun 23, 2004 | 5.170 | 5.220 | 5.051 | 5.100 | 4,000 | -0.07(-1.35%) |
Jun 22, 2004 | 5.150 | 5.170 | 5.120 | 5.170 | 2,600 | +0.04(+0.78%) |
Jun 21, 2004 | 5.150 | 5.150 | 5.130 | 5.130 | 200 | -0.04(-0.77%) |
Jun 18, 2004 | 5.170 | 5.170 | 5.170 | 5.170 | 4,800 | +0.00(+0.00%) |
Jun 17, 2004 | 5.190 | 5.190 | 5.060 | 5.170 | 4,300 | +0.02(+0.39%) |
Jun 16, 2004 | 5.070 | 5.150 | 5.050 | 5.150 | 8,800 | +0.00(+0.00%) |
Jun 15, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 1,900 | +0.10(+1.98%) |
Jun 14, 2004 | 5.180 | 5.180 | 5.050 | 5.050 | 1,500 | -0.10(-1.94%) |
Jun 10, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 5.200 | 5.200 | 5.150 | 5.150 | 2,000 | -0.03(-0.58%) |
Jun 08, 2004 | 5.150 | 5.180 | 5.140 | 5.180 | 3,200 | +0.08(+1.57%) |
Jun 07, 2004 | 5.090 | 5.100 | 5.050 | 5.100 | 10,200 | +0.04(+0.79%) |
Jun 04, 2004 | 4.830 | 5.060 | 4.820 | 5.060 | 32,400 | +0.19(+3.90%) |
Jun 03, 2004 | 4.930 | 4.930 | 4.810 | 4.870 | 12,600 | -0.10(-2.01%) |
Jun 02, 2004 | 4.940 | 4.970 | 4.940 | 4.970 | 1,500 | +0.07(+1.43%) |
Jun 01, 2004 | 4.990 | 4.990 | 4.850 | 4.900 | 7,800 | -0.07(-1.41%) |
May 28, 2004 | 4.970 | 4.970 | 4.970 | 4.970 | 100 | -0.05(-1.00%) |
May 27, 2004 | 5.000 | 5.040 | 5.000 | 5.020 | 6,400 | +0.03(+0.60%) |
May 26, 2004 | 4.990 | 4.990 | 4.990 | 4.990 | 3,000 | +0.06(+1.22%) |
May 25, 2004 | 4.930 | 4.930 | 4.830 | 4.930 | 7,700 | +0.03(+0.61%) |
May 24, 2004 | 4.950 | 4.950 | 4.900 | 4.900 | 700 | -0.03(-0.61%) |
May 21, 2004 | 4.950 | 4.980 | 4.930 | 4.930 | 1,100 | +0.03(+0.61%) |
May 20, 2004 | 4.800 | 4.900 | 4.800 | 4.900 | 4,200 | +0.13(+2.73%) |
May 19, 2004 | 4.850 | 4.900 | 4.770 | 4.770 | 9,200 | -0.01(-0.21%) |
May 18, 2004 | 4.850 | 4.850 | 4.780 | 4.780 | 4,100 | -0.11(-2.25%) |
May 17, 2004 | 4.850 | 4.890 | 4.800 | 4.890 | 5,400 | -0.01(-0.20%) |
May 14, 2004 | 4.970 | 4.980 | 4.870 | 4.900 | 4,800 | -0.03(-0.61%) |
May 13, 2004 | 4.930 | 4.930 | 4.930 | 4.930 | 2,700 | +0.03(+0.61%) |
May 12, 2004 | 4.960 | 4.960 | 4.900 | 4.900 | 3,000 | -0.08(-1.61%) |
May 11, 2004 | 5.040 | 5.040 | 4.980 | 4.980 | 1,900 | -0.11(-2.16%) |
May 10, 2004 | 4.950 | 5.090 | 4.880 | 5.090 | 23,800 | +0.14(+2.83%) |
May 07, 2004 | 5.000 | 5.080 | 4.900 | 4.950 | 11,200 | -0.03(-0.60%) |
May 06, 2004 | 5.040 | 5.100 | 4.950 | 4.980 | 24,100 | -0.07(-1.39%) |
May 05, 2004 | 5.200 | 5.200 | 5.050 | 5.050 | 12,700 | -0.06(-1.17%) |
May 04, 2004 | 5.110 | 5.120 | 5.110 | 5.110 | 2,100 | -0.04(-0.78%) |
May 03, 2004 | 5.200 | 5.200 | 5.020 | 5.150 | 18,600 | -0.05(-0.96%) |
Apr 30, 2004 | 5.290 | 5.290 | 5.200 | 5.200 | 4,700 | -0.12(-2.26%) |
Apr 29, 2004 | 5.260 | 5.450 | 5.250 | 5.320 | 10,400 | +0.07(+1.33%) |
Apr 28, 2004 | 5.240 | 5.250 | 5.240 | 5.250 | 6,600 | -0.03(-0.57%) |
Apr 27, 2004 | 5.370 | 5.370 | 5.220 | 5.280 | 9,400 | +0.02(+0.38%) |
Apr 26, 2004 | 5.280 | 5.280 | 5.260 | 5.260 | 5,200 | -0.09(-1.68%) |
Apr 23, 2004 | 5.450 | 5.500 | 5.280 | 5.350 | 15,400 | -0.03(-0.56%) |
Apr 22, 2004 | 5.350 | 5.500 | 5.350 | 5.380 | 3,200 | +0.06(+1.13%) |
Apr 21, 2004 | 5.440 | 5.440 | 5.320 | 5.320 | 1,400 | -0.12(-2.21%) |
Apr 20, 2004 | 5.310 | 5.500 | 5.310 | 5.440 | 17,400 | +0.20(+3.82%) |
Apr 19, 2004 | 5.310 | 5.400 | 5.200 | 5.240 | 9,300 | -0.07(-1.32%) |
Apr 16, 2004 | 5.560 | 5.740 | 5.310 | 5.310 | 19,200 | -0.28(-5.01%) |
Apr 15, 2004 | 5.750 | 5.750 | 5.580 | 5.590 | 6,500 | -0.10(-1.76%) |
Apr 14, 2004 | 5.720 | 5.770 | 5.690 | 5.690 | 3,500 | +0.03(+0.53%) |
Apr 13, 2004 | 5.770 | 5.830 | 5.620 | 5.660 | 6,300 | +0.04(+0.71%) |
Apr 12, 2004 | 5.610 | 5.850 | 5.600 | 5.620 | 21,600 | -0.03(-0.53%) |
Apr 08, 2004 | 5.700 | 5.820 | 5.650 | 5.650 | 8,900 | +0.02(+0.36%) |
Apr 07, 2004 | 5.830 | 5.830 | 5.630 | 5.630 | 13,000 | -0.18(-3.10%) |
Apr 06, 2004 | 5.980 | 5.980 | 5.700 | 5.810 | 23,900 | -0.03(-0.51%) |
Apr 05, 2004 | 5.940 | 6.040 | 5.840 | 5.840 | 15,700 | -0.11(-1.85%) |
Apr 02, 2004 | 5.810 | 6.050 | 5.760 | 5.950 | 19,400 | +0.20(+3.48%) |