Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.610 | 5.870 | 5.600 | 5.790 | 6,414,100 | +0.40(+7.42%) |
May 27, 2004 | 5.150 | 5.460 | 5.110 | 5.390 | 4,435,900 | +0.38(+7.58%) |
May 26, 2004 | 5.050 | 5.070 | 4.920 | 5.010 | 2,682,800 | -0.09(-1.76%) |
May 25, 2004 | 4.940 | 5.100 | 4.830 | 5.100 | 3,099,800 | +0.17(+3.45%) |
May 24, 2004 | 4.860 | 5.090 | 4.860 | 4.930 | 3,292,100 | +0.08(+1.65%) |
May 21, 2004 | 5.040 | 5.150 | 4.770 | 4.850 | 7,891,100 | -0.19(-3.77%) |
May 20, 2004 | 5.200 | 5.220 | 5.000 | 5.040 | 1,990,100 | -0.11(-2.14%) |
May 19, 2004 | 5.280 | 5.410 | 5.080 | 5.150 | 4,770,100 | +0.02(+0.39%) |
May 18, 2004 | 5.010 | 5.140 | 4.980 | 5.130 | 3,566,800 | +0.16(+3.22%) |
May 17, 2004 | 4.830 | 5.100 | 4.750 | 4.970 | 2,803,200 | -0.13(-2.55%) |
May 14, 2004 | 5.400 | 5.460 | 4.980 | 5.100 | 6,423,500 | -0.30(-5.56%) |
May 13, 2004 | 5.590 | 5.590 | 5.350 | 5.400 | 3,814,100 | -0.18(-3.23%) |
May 12, 2004 | 5.690 | 5.700 | 5.340 | 5.580 | 2,117,400 | -0.16(-2.79%) |
May 11, 2004 | 5.590 | 5.740 | 5.470 | 5.740 | 3,056,800 | +0.27(+4.94%) |
May 10, 2004 | 5.600 | 5.600 | 5.330 | 5.470 | 3,053,100 | -0.13(-2.32%) |
May 07, 2004 | 5.390 | 5.630 | 5.300 | 5.600 | 3,046,800 | +0.24(+4.48%) |
May 06, 2004 | 5.500 | 5.520 | 5.160 | 5.360 | 3,193,100 | -0.12(-2.19%) |
May 05, 2004 | 5.500 | 5.590 | 5.350 | 5.480 | 2,605,300 | +0.02(+0.37%) |
May 04, 2004 | 5.240 | 5.520 | 5.120 | 5.460 | 5,329,800 | +0.34(+6.64%) |
May 03, 2004 | 4.970 | 5.180 | 4.840 | 5.120 | 5,284,900 | +0.28(+5.79%) |
Apr 30, 2004 | 5.100 | 5.320 | 4.510 | 4.840 | 12,102,400 | -0.15(-3.01%) |
Apr 29, 2004 | 6.290 | 6.420 | 4.930 | 4.990 | 14,618,400 | -1.01(-16.83%) |
Apr 28, 2004 | 6.350 | 6.350 | 5.870 | 6.000 | 4,575,100 | -0.32(-5.06%) |
Apr 27, 2004 | 6.240 | 6.450 | 6.180 | 6.320 | 3,362,000 | +0.13(+2.10%) |
Apr 26, 2004 | 6.310 | 6.470 | 6.150 | 6.190 | 2,388,200 | -0.06(-0.96%) |
Apr 23, 2004 | 6.480 | 6.540 | 6.200 | 6.250 | 2,854,600 | -0.25(-3.85%) |
Apr 22, 2004 | 6.450 | 6.570 | 6.370 | 6.500 | 3,142,400 | +0.00(+0.00%) |
Apr 21, 2004 | 6.600 | 6.690 | 6.310 | 6.500 | 4,295,100 | +0.10(+1.56%) |
Apr 20, 2004 | 6.440 | 6.800 | 6.300 | 6.400 | 4,113,200 | -0.09(-1.39%) |
Apr 19, 2004 | 6.570 | 6.670 | 6.310 | 6.490 | 4,272,900 | -0.25(-3.71%) |
Apr 16, 2004 | 7.150 | 7.150 | 6.610 | 6.740 | 3,667,400 | -0.46(-6.39%) |
Apr 15, 2004 | 7.300 | 7.400 | 6.910 | 7.200 | 6,824,900 | -0.12(-1.64%) |
Apr 14, 2004 | 7.200 | 7.460 | 7.150 | 7.320 | 3,141,100 | +0.00(+0.00%) |
Apr 13, 2004 | 7.550 | 7.580 | 7.160 | 7.320 | 2,307,600 | -0.18(-2.40%) |
Apr 12, 2004 | 7.400 | 7.500 | 7.200 | 7.500 | 1,811,500 | +0.10(+1.35%) |
Apr 08, 2004 | 7.440 | 7.500 | 7.250 | 7.400 | 2,972,000 | +0.02(+0.27%) |
Apr 07, 2004 | 7.500 | 7.540 | 7.200 | 7.380 | 5,771,100 | -0.16(-2.12%) |
Apr 06, 2004 | 7.780 | 7.880 | 7.330 | 7.540 | 9,183,400 | -0.35(-4.44%) |
Apr 05, 2004 | 7.620 | 7.910 | 7.610 | 7.890 | 7,192,400 | +0.29(+3.82%) |
Apr 02, 2004 | 7.650 | 7.700 | 7.482 | 7.600 | 6,975,900 | +0.11(+1.47%) |
Apr 01, 2004 | 7.600 | 7.630 | 7.420 | 7.490 | 12,593,300 | -0.06(-0.79%) |
Mar 31, 2004 | 7.900 | 8.090 | 7.400 | 7.550 | 16,616,300 | -0.88(-10.44%) |
Mar 30, 2004 | 8.170 | 8.600 | 8.140 | 8.430 | 3,398,200 | +0.26(+3.18%) |
Mar 29, 2004 | 8.000 | 8.250 | 7.970 | 8.170 | 2,105,900 | +0.20(+2.51%) |
Mar 26, 2004 | 7.680 | 8.050 | 7.670 | 7.970 | 3,395,100 | +0.28(+3.64%) |
Mar 25, 2004 | 7.270 | 7.740 | 7.270 | 7.690 | 3,212,300 | +0.46(+6.36%) |
Mar 24, 2004 | 7.060 | 7.330 | 7.020 | 7.230 | 2,018,200 | +0.13(+1.83%) |
Mar 23, 2004 | 7.160 | 7.350 | 6.840 | 7.100 | 2,153,500 | -0.05(-0.70%) |
Mar 22, 2004 | 7.460 | 7.460 | 7.060 | 7.150 | 1,846,700 | -0.35(-4.67%) |
Mar 19, 2004 | 7.690 | 7.740 | 7.480 | 7.500 | 1,708,200 | -0.15(-1.96%) |
Mar 18, 2004 | 7.700 | 7.800 | 7.410 | 7.650 | 1,442,300 | -0.08(-1.03%) |
Mar 17, 2004 | 7.390 | 7.858 | 7.390 | 7.730 | 2,493,700 | +0.33(+4.46%) |
Mar 16, 2004 | 7.550 | 7.730 | 7.170 | 7.400 | 2,611,200 | -0.05(-0.67%) |
Mar 15, 2004 | 7.840 | 8.000 | 7.450 | 7.450 | 1,535,200 | -0.45(-5.70%) |
Mar 12, 2004 | 7.980 | 8.170 | 7.790 | 7.900 | 1,944,700 | +0.06(+0.77%) |
Mar 11, 2004 | 8.030 | 8.050 | 7.670 | 7.840 | 3,897,700 | -0.18(-2.24%) |
Mar 10, 2004 | 8.300 | 8.490 | 7.960 | 8.020 | 2,791,700 | -0.25(-3.02%) |
Mar 09, 2004 | 8.410 | 8.540 | 8.100 | 8.270 | 3,946,200 | -0.18(-2.13%) |
Mar 08, 2004 | 9.000 | 9.050 | 8.280 | 8.450 | 2,903,800 | -0.55(-6.11%) |
Mar 05, 2004 | 8.450 | 9.028 | 8.450 | 9.000 | 2,636,600 | +0.39(+4.53%) |
Mar 04, 2004 | 8.350 | 8.700 | 8.320 | 8.610 | 1,625,200 | +0.16(+1.89%) |
Mar 03, 2004 | 8.510 | 8.586 | 8.210 | 8.450 | 2,287,200 | -0.15(-1.74%) |
Mar 02, 2004 | 8.750 | 8.800 | 8.530 | 8.600 | 2,255,900 | -0.21(-2.38%) |