Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.700 | 4.890 | 4.600 | 4.880 | 12,300 | +0.21(+4.50%) |
May 27, 2004 | 4.680 | 4.680 | 4.600 | 4.670 | 2,100 | +0.02(+0.43%) |
May 26, 2004 | 4.620 | 4.650 | 4.620 | 4.650 | 700 | -0.05(-1.06%) |
May 25, 2004 | 4.620 | 4.740 | 4.600 | 4.700 | 13,900 | +0.11(+2.40%) |
May 24, 2004 | 4.600 | 4.600 | 4.390 | 4.590 | 15,100 | +0.04(+0.88%) |
May 21, 2004 | 4.600 | 4.600 | 4.550 | 4.550 | 600 | -0.11(-2.36%) |
May 20, 2004 | 4.660 | 4.660 | 4.570 | 4.660 | 5,700 | -0.12(-2.51%) |
May 19, 2004 | 4.700 | 4.800 | 4.700 | 4.780 | 6,300 | +0.15(+3.24%) |
May 18, 2004 | 4.620 | 4.640 | 4.590 | 4.630 | 1,200 | +0.05(+1.09%) |
May 17, 2004 | 4.510 | 4.580 | 4.510 | 4.580 | 5,400 | +0.00(+0.00%) |
May 14, 2004 | 4.550 | 4.580 | 4.500 | 4.580 | 1,900 | +0.03(+0.66%) |
May 13, 2004 | 4.750 | 4.750 | 4.510 | 4.550 | 3,000 | -0.17(-3.60%) |
May 12, 2004 | 4.590 | 4.720 | 4.570 | 4.720 | 2,900 | +0.17(+3.74%) |
May 11, 2004 | 4.600 | 4.700 | 4.530 | 4.550 | 13,500 | +0.00(+0.00%) |
May 10, 2004 | 4.600 | 4.600 | 4.550 | 4.550 | 1,900 | +0.05(+1.11%) |
May 07, 2004 | 4.690 | 4.690 | 4.500 | 4.500 | 2,800 | -0.29(-6.05%) |
May 06, 2004 | 4.710 | 4.840 | 4.710 | 4.790 | 4,100 | -0.06(-1.24%) |
May 05, 2004 | 4.980 | 4.980 | 4.850 | 4.850 | 8,000 | -0.12(-2.41%) |
May 04, 2004 | 4.990 | 4.990 | 4.970 | 4.970 | 6,200 | -0.02(-0.40%) |
May 03, 2004 | 4.800 | 4.990 | 4.800 | 4.990 | 3,300 | +0.19(+3.96%) |
Apr 30, 2004 | 4.800 | 4.850 | 4.750 | 4.800 | 214,600 | -0.10(-2.04%) |
Apr 29, 2004 | 4.950 | 5.080 | 4.900 | 4.900 | 5,600 | -0.10(-2.00%) |
Apr 28, 2004 | 5.100 | 5.100 | 5.000 | 5.000 | 1,500 | -0.12(-2.34%) |
Apr 27, 2004 | 5.150 | 5.150 | 5.120 | 5.120 | 8,000 | -0.08(-1.54%) |
Apr 26, 2004 | 5.210 | 5.210 | 5.200 | 5.200 | 6,400 | +0.00(+0.00%) |
Apr 23, 2004 | 5.240 | 5.300 | 5.200 | 5.200 | 20,500 | -0.04(-0.76%) |
Apr 22, 2004 | 5.190 | 5.240 | 5.120 | 5.240 | 3,500 | +0.07(+1.35%) |
Apr 21, 2004 | 5.000 | 5.170 | 4.980 | 5.170 | 17,900 | +0.09(+1.77%) |
Apr 20, 2004 | 5.000 | 5.180 | 5.000 | 5.080 | 3,600 | +0.08(+1.60%) |
Apr 19, 2004 | 5.000 | 5.030 | 4.960 | 5.000 | 4,500 | -0.15(-2.91%) |
Apr 16, 2004 | 5.050 | 5.150 | 5.000 | 5.150 | 3,800 | +0.10(+1.98%) |
Apr 15, 2004 | 5.100 | 5.140 | 5.030 | 5.050 | 1,500 | -0.10(-1.94%) |
Apr 14, 2004 | 5.140 | 5.150 | 5.020 | 5.150 | 4,100 | +0.02(+0.39%) |
Apr 13, 2004 | 5.000 | 5.200 | 5.000 | 5.130 | 4,900 | +0.12(+2.40%) |
Apr 12, 2004 | 5.000 | 5.010 | 5.000 | 5.010 | 4,300 | +0.01(+0.20%) |
Apr 08, 2004 | 4.920 | 5.100 | 4.920 | 5.000 | 14,700 | +0.12(+2.46%) |
Apr 07, 2004 | 4.840 | 4.950 | 4.800 | 4.880 | 85,600 | -0.01(-0.20%) |
Apr 06, 2004 | 5.000 | 5.000 | 4.850 | 4.890 | 90,500 | -0.11(-2.20%) |
Apr 05, 2004 | 4.950 | 5.040 | 4.900 | 5.000 | 30,900 | +0.10(+2.04%) |
Apr 02, 2004 | 5.020 | 5.020 | 4.900 | 4.900 | 22,600 | -0.09(-1.80%) |
Apr 01, 2004 | 4.970 | 4.990 | 4.810 | 4.990 | 4,100 | +0.11(+2.25%) |
Mar 31, 2004 | 4.940 | 4.990 | 4.860 | 4.880 | 4,700 | +0.07(+1.46%) |
Mar 30, 2004 | 4.820 | 4.890 | 4.800 | 4.810 | 5,800 | -0.01(-0.21%) |
Mar 29, 2004 | 4.950 | 4.970 | 4.820 | 4.820 | 2,200 | -0.08(-1.63%) |
Mar 26, 2004 | 4.830 | 4.900 | 4.830 | 4.900 | 600 | +0.05(+1.03%) |
Mar 25, 2004 | 4.860 | 4.950 | 4.850 | 4.850 | 15,200 | -0.06(-1.22%) |
Mar 24, 2004 | 4.910 | 4.910 | 4.910 | 4.910 | 900 | -0.04(-0.81%) |
Mar 23, 2004 | 4.850 | 4.950 | 4.850 | 4.950 | 3,200 | +0.19(+3.99%) |
Mar 22, 2004 | 4.820 | 5.000 | 4.760 | 4.760 | 8,000 | -0.11(-2.26%) |
Mar 19, 2004 | 4.950 | 4.960 | 4.860 | 4.870 | 6,200 | -0.09(-1.81%) |
Mar 18, 2004 | 4.950 | 4.990 | 4.950 | 4.960 | 12,200 | -0.04(-0.80%) |
Mar 17, 2004 | 4.770 | 5.000 | 4.750 | 5.000 | 26,500 | +0.25(+5.26%) |
Mar 16, 2004 | 4.700 | 4.770 | 4.700 | 4.750 | 3,000 | +0.02(+0.42%) |
Mar 15, 2004 | 4.850 | 4.850 | 4.570 | 4.730 | 8,100 | -0.12(-2.47%) |
Mar 12, 2004 | 5.000 | 5.030 | 4.300 | 4.850 | 81,900 | -0.14(-2.81%) |
Mar 11, 2004 | 5.040 | 5.040 | 4.990 | 4.990 | 3,000 | -0.03(-0.60%) |
Mar 10, 2004 | 5.050 | 5.050 | 5.000 | 5.020 | 9,900 | -0.03(-0.59%) |
Mar 09, 2004 | 5.070 | 5.090 | 5.030 | 5.050 | 7,400 | +0.00(+0.00%) |
Mar 08, 2004 | 5.050 | 5.060 | 5.040 | 5.050 | 4,200 | -0.04(-0.79%) |
Mar 05, 2004 | 5.050 | 5.100 | 5.010 | 5.090 | 5,200 | +0.02(+0.39%) |
Mar 04, 2004 | 5.010 | 5.070 | 5.000 | 5.070 | 9,200 | +0.02(+0.40%) |
Mar 03, 2004 | 5.090 | 5.090 | 5.050 | 5.050 | 3,400 | -0.05(-0.98%) |
Mar 02, 2004 | 5.050 | 5.170 | 5.050 | 5.100 | 16,900 | +0.00(+0.00%) |