Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2004 | 5.540 | 6.100 | 5.540 | 5.750 | 57,900 | +0.25(+4.55%) |
Mar 31, 2004 | 5.040 | 5.500 | 5.040 | 5.500 | 27,600 | +0.39(+7.63%) |
Mar 30, 2004 | 5.000 | 5.190 | 5.000 | 5.110 | 42,000 | +0.11(+2.20%) |
Mar 29, 2004 | 5.090 | 5.100 | 4.970 | 5.000 | 88,500 | -0.10(-1.96%) |
Mar 26, 2004 | 5.000 | 5.100 | 4.960 | 5.100 | 81,400 | +0.01(+0.20%) |
Mar 25, 2004 | 5.340 | 5.340 | 4.910 | 5.090 | 129,600 | -0.25(-4.68%) |
Mar 24, 2004 | 5.440 | 5.440 | 5.320 | 5.340 | 34,800 | +0.00(+0.00%) |
Mar 23, 2004 | 5.710 | 5.750 | 5.310 | 5.340 | 41,600 | -0.36(-6.32%) |
Mar 22, 2004 | 5.970 | 5.970 | 5.700 | 5.700 | 6,500 | -0.29(-4.84%) |
Mar 19, 2004 | 6.000 | 6.000 | 5.950 | 5.990 | 9,000 | -0.06(-0.99%) |
Mar 18, 2004 | 6.130 | 6.130 | 6.010 | 6.050 | 9,400 | +0.02(+0.33%) |
Mar 17, 2004 | 6.120 | 6.150 | 6.000 | 6.030 | 26,100 | -0.02(-0.33%) |
Mar 16, 2004 | 6.150 | 6.230 | 5.900 | 6.050 | 121,400 | -0.14(-2.26%) |
Mar 15, 2004 | 6.250 | 6.260 | 6.140 | 6.190 | 10,500 | +0.04(+0.65%) |
Mar 12, 2004 | 6.160 | 6.380 | 6.090 | 6.150 | 4,400 | +0.00(+0.00%) |
Mar 11, 2004 | 6.250 | 6.380 | 6.080 | 6.150 | 10,100 | -0.20(-3.15%) |
Mar 10, 2004 | 6.500 | 6.500 | 6.190 | 6.350 | 15,300 | -0.13(-2.01%) |
Mar 09, 2004 | 6.850 | 6.900 | 6.480 | 6.480 | 30,100 | -0.22(-3.28%) |
Mar 08, 2004 | 6.400 | 6.850 | 6.400 | 6.700 | 22,900 | +0.35(+5.51%) |
Mar 05, 2004 | 6.310 | 6.350 | 6.150 | 6.350 | 26,900 | +0.10(+1.60%) |
Mar 04, 2004 | 6.210 | 6.250 | 6.000 | 6.250 | 29,900 | -0.01(-0.16%) |
Mar 03, 2004 | 6.340 | 6.440 | 6.150 | 6.260 | 41,200 | -0.20(-3.10%) |
Mar 02, 2004 | 6.650 | 6.650 | 6.300 | 6.460 | 33,500 | -0.25(-3.73%) |
Mar 01, 2004 | 6.970 | 7.000 | 6.710 | 6.710 | 28,700 | -0.24(-3.45%) |
Feb 27, 2004 | 6.600 | 7.030 | 6.500 | 6.950 | 46,600 | +0.17(+2.51%) |
Feb 26, 2004 | 8.400 | 8.400 | 6.260 | 6.780 | 149,400 | -1.62(-19.29%) |
Feb 25, 2004 | 8.250 | 8.520 | 8.230 | 8.400 | 21,100 | +0.10(+1.20%) |
Feb 24, 2004 | 8.500 | 8.500 | 8.260 | 8.300 | 22,400 | -0.24(-2.81%) |
Feb 23, 2004 | 8.260 | 8.540 | 8.260 | 8.540 | 10,500 | +0.16(+1.91%) |
Feb 20, 2004 | 8.250 | 8.450 | 8.250 | 8.380 | 6,200 | +0.05(+0.60%) |
Feb 19, 2004 | 8.550 | 8.550 | 8.270 | 8.330 | 27,100 | -0.12(-1.42%) |
Feb 18, 2004 | 8.550 | 8.550 | 8.450 | 8.450 | 21,100 | +0.00(+0.00%) |
Feb 17, 2004 | 8.480 | 8.610 | 8.310 | 8.450 | 48,200 | +0.07(+0.84%) |
Feb 13, 2004 | 8.350 | 8.610 | 8.310 | 8.380 | 12,900 | +0.07(+0.84%) |
Feb 12, 2004 | 8.100 | 8.310 | 8.100 | 8.310 | 24,100 | +0.17(+2.09%) |
Feb 11, 2004 | 8.130 | 8.230 | 8.090 | 8.140 | 13,000 | +0.03(+0.37%) |
Feb 10, 2004 | 8.090 | 8.230 | 8.070 | 8.110 | 17,300 | +0.04(+0.50%) |
Feb 09, 2004 | 8.090 | 8.120 | 8.060 | 8.070 | 16,900 | +0.00(+0.00%) |
Feb 06, 2004 | 8.080 | 8.100 | 8.020 | 8.070 | 4,200 | +0.02(+0.25%) |
Feb 05, 2004 | 7.960 | 8.090 | 7.960 | 8.050 | 26,200 | +0.04(+0.50%) |
Feb 04, 2004 | 8.060 | 8.070 | 8.010 | 8.010 | 8,500 | -0.08(-0.99%) |
Feb 03, 2004 | 8.100 | 8.100 | 7.990 | 8.090 | 15,600 | +0.02(+0.25%) |