Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.100 | 6.100 | 5.500 | 5.800 | 19,100 | -0.35(-5.69%) |
Apr 29, 2004 | 6.400 | 6.400 | 6.150 | 6.150 | 7,600 | -0.30(-4.65%) |
Apr 28, 2004 | 6.350 | 6.500 | 6.350 | 6.450 | 1,400 | +0.00(+0.00%) |
Apr 27, 2004 | 6.650 | 6.700 | 6.450 | 6.450 | 2,800 | -0.10(-1.53%) |
Apr 26, 2004 | 6.600 | 6.600 | 6.550 | 6.550 | 800 | +0.00(+0.00%) |
Apr 23, 2004 | 6.400 | 6.600 | 6.400 | 6.550 | 5,800 | +0.25(+3.97%) |
Apr 22, 2004 | 6.250 | 6.350 | 6.250 | 6.300 | 4,200 | +0.10(+1.61%) |
Apr 21, 2004 | 6.050 | 6.200 | 6.050 | 6.200 | 4,300 | +0.10(+1.64%) |
Apr 20, 2004 | 6.150 | 6.150 | 6.010 | 6.100 | 8,300 | -0.15(-2.40%) |
Apr 19, 2004 | 6.230 | 6.250 | 6.150 | 6.250 | 7,200 | +0.05(+0.81%) |
Apr 16, 2004 | 6.200 | 6.200 | 6.070 | 6.200 | 13,400 | +0.00(+0.00%) |
Apr 15, 2004 | 6.500 | 6.500 | 6.200 | 6.200 | 14,400 | -0.30(-4.62%) |
Apr 14, 2004 | 6.400 | 6.500 | 6.100 | 6.500 | 13,400 | +0.00(+0.00%) |
Apr 13, 2004 | 6.800 | 6.900 | 6.400 | 6.500 | 15,900 | -0.40(-5.80%) |
Apr 12, 2004 | 6.400 | 6.900 | 6.400 | 6.900 | 73,800 | +0.45(+6.98%) |
Apr 08, 2004 | 6.400 | 6.600 | 6.350 | 6.450 | 28,300 | +0.09(+1.42%) |
Apr 07, 2004 | 5.900 | 6.500 | 5.900 | 6.360 | 62,600 | +0.46(+7.80%) |
Apr 06, 2004 | 5.750 | 5.900 | 5.750 | 5.900 | 15,100 | +0.05(+0.85%) |
Apr 05, 2004 | 5.550 | 5.850 | 5.500 | 5.850 | 36,800 | +0.35(+6.36%) |
Apr 02, 2004 | 5.600 | 5.650 | 5.300 | 5.500 | 17,000 | +0.05(+0.92%) |
Apr 01, 2004 | 5.600 | 5.650 | 5.400 | 5.450 | 21,100 | -0.17(-3.02%) |
Mar 31, 2004 | 5.500 | 5.700 | 5.450 | 5.620 | 12,500 | +0.02(+0.36%) |
Mar 30, 2004 | 5.300 | 5.600 | 5.300 | 5.600 | 13,400 | +0.26(+4.87%) |
Mar 29, 2004 | 5.400 | 5.500 | 5.200 | 5.340 | 28,600 | -0.01(-0.19%) |
Mar 26, 2004 | 5.500 | 5.500 | 5.300 | 5.350 | 2,300 | -0.10(-1.83%) |
Mar 25, 2004 | 5.400 | 5.500 | 5.400 | 5.450 | 2,500 | +0.05(+0.93%) |
Mar 24, 2004 | 5.350 | 5.500 | 5.050 | 5.400 | 21,600 | -0.05(-0.92%) |
Mar 23, 2004 | 5.250 | 5.450 | 5.040 | 5.450 | 27,500 | +0.07(+1.30%) |
Mar 22, 2004 | 5.650 | 5.700 | 5.150 | 5.380 | 45,600 | -0.32(-5.61%) |
Mar 19, 2004 | 5.660 | 5.700 | 5.600 | 5.700 | 5,500 | -0.04(-0.70%) |
Mar 18, 2004 | 5.700 | 5.780 | 5.620 | 5.740 | 1,800 | -0.01(-0.17%) |
Mar 17, 2004 | 5.750 | 5.790 | 5.350 | 5.750 | 26,000 | -0.05(-0.86%) |
Mar 16, 2004 | 5.500 | 5.800 | 5.260 | 5.800 | 31,700 | +0.20(+3.57%) |
Mar 15, 2004 | 5.670 | 5.890 | 5.500 | 5.600 | 45,800 | -0.10(-1.75%) |
Mar 12, 2004 | 5.450 | 5.710 | 5.400 | 5.700 | 16,700 | +0.15(+2.70%) |
Mar 11, 2004 | 5.800 | 5.850 | 5.500 | 5.550 | 17,200 | -0.34(-5.77%) |
Mar 10, 2004 | 5.800 | 5.900 | 5.650 | 5.890 | 20,000 | +0.06(+1.03%) |
Mar 09, 2004 | 5.850 | 5.900 | 5.500 | 5.830 | 42,000 | +0.00(+0.00%) |
Mar 08, 2004 | 5.250 | 5.890 | 5.250 | 5.830 | 94,700 | +0.59(+11.26%) |
Mar 05, 2004 | 4.550 | 5.340 | 4.400 | 5.240 | 136,600 | +0.69(+15.16%) |
Mar 04, 2004 | 4.450 | 4.640 | 4.360 | 4.550 | 19,500 | +0.15(+3.41%) |
Mar 03, 2004 | 4.440 | 4.640 | 4.400 | 4.400 | 8,800 | -0.15(-3.30%) |
Mar 02, 2004 | 4.700 | 4.720 | 4.510 | 4.550 | 19,500 | -0.20(-4.21%) |
Mar 01, 2004 | 4.980 | 4.980 | 4.600 | 4.750 | 19,500 | -0.25(-5.00%) |
Feb 27, 2004 | 5.000 | 5.000 | 4.850 | 5.000 | 24,700 | +0.10(+2.04%) |
Feb 26, 2004 | 4.950 | 4.950 | 4.900 | 4.900 | 6,900 | +0.00(+0.00%) |
Feb 25, 2004 | 4.890 | 4.950 | 4.830 | 4.900 | 3,300 | +0.00(+0.00%) |
Feb 24, 2004 | 4.810 | 5.000 | 4.800 | 4.900 | 8,300 | +0.00(+0.00%) |
Feb 23, 2004 | 5.050 | 5.050 | 4.900 | 4.900 | 7,100 | -0.19(-3.73%) |
Feb 20, 2004 | 5.060 | 5.090 | 4.850 | 5.090 | 15,500 | -0.02(-0.39%) |
Feb 19, 2004 | 5.090 | 5.200 | 5.000 | 5.110 | 34,100 | +0.01(+0.20%) |
Feb 18, 2004 | 4.930 | 5.100 | 4.900 | 5.100 | 13,600 | +0.03(+0.59%) |
Feb 17, 2004 | 5.100 | 5.100 | 5.000 | 5.070 | 20,800 | -0.03(-0.59%) |
Feb 13, 2004 | 5.100 | 5.230 | 4.820 | 5.100 | 61,500 | +0.01(+0.20%) |
Feb 12, 2004 | 4.280 | 5.100 | 4.240 | 5.090 | 96,800 | +0.81(+18.93%) |
Feb 11, 2004 | 4.280 | 4.280 | 4.100 | 4.280 | 19,900 | -0.10(-2.28%) |
Feb 10, 2004 | 4.200 | 4.380 | 4.000 | 4.380 | 41,300 | -0.02(-0.45%) |
Feb 09, 2004 | 4.400 | 4.410 | 4.100 | 4.400 | 20,600 | +0.06(+1.38%) |
Feb 06, 2004 | 4.300 | 4.340 | 4.140 | 4.340 | 6,000 | +0.11(+2.60%) |
Feb 05, 2004 | 4.230 | 4.300 | 4.060 | 4.230 | 32,300 | +0.08(+1.93%) |
Feb 04, 2004 | 4.080 | 4.270 | 4.080 | 4.150 | 30,000 | +0.01(+0.24%) |
Feb 03, 2004 | 4.150 | 4.230 | 4.060 | 4.140 | 20,600 | -0.11(-2.59%) |