Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.770 | 4.950 | 4.700 | 4.950 | 13,100 | +0.19(+3.99%) |
May 27, 2004 | 5.060 | 5.060 | 4.740 | 4.760 | 10,800 | -0.20(-4.03%) |
May 26, 2004 | 4.925 | 4.960 | 4.925 | 4.960 | 2,500 | +0.01(+0.20%) |
May 25, 2004 | 5.000 | 5.000 | 4.720 | 4.950 | 8,100 | +0.05(+1.02%) |
May 24, 2004 | 4.850 | 4.990 | 4.740 | 4.900 | 4,200 | +0.10(+2.08%) |
May 21, 2004 | 4.960 | 5.090 | 4.800 | 4.800 | 22,600 | -0.10(-2.04%) |
May 20, 2004 | 4.980 | 5.040 | 4.640 | 4.900 | 45,000 | +0.01(+0.20%) |
May 19, 2004 | 5.110 | 5.110 | 4.850 | 4.890 | 9,500 | -0.12(-2.40%) |
May 18, 2004 | 4.900 | 5.080 | 4.900 | 5.010 | 8,300 | +0.10(+2.04%) |
May 17, 2004 | 4.860 | 4.950 | 4.860 | 4.910 | 15,200 | +0.05(+1.03%) |
May 14, 2004 | 4.900 | 5.000 | 4.860 | 4.860 | 16,200 | -0.04(-0.82%) |
May 13, 2004 | 5.050 | 5.100 | 4.900 | 4.900 | 7,200 | -0.09(-1.80%) |
May 12, 2004 | 5.000 | 5.110 | 4.860 | 4.990 | 13,900 | -0.07(-1.38%) |
May 11, 2004 | 4.800 | 5.110 | 4.800 | 5.060 | 217,800 | +0.36(+7.66%) |
May 10, 2004 | 4.600 | 4.890 | 4.550 | 4.700 | 5,200 | +0.00(+0.00%) |
May 07, 2004 | 4.620 | 4.800 | 4.560 | 4.700 | 15,400 | +0.10(+2.17%) |
May 06, 2004 | 4.810 | 4.810 | 4.600 | 4.600 | 36,600 | -0.27(-5.54%) |
May 05, 2004 | 4.820 | 5.000 | 4.800 | 4.870 | 13,900 | +0.01(+0.21%) |
May 04, 2004 | 4.900 | 5.030 | 4.820 | 4.860 | 19,500 | -0.04(-0.82%) |
May 03, 2004 | 4.800 | 5.000 | 4.800 | 4.900 | 10,700 | +0.15(+3.16%) |
Apr 30, 2004 | 4.970 | 5.000 | 4.750 | 4.750 | 16,300 | -0.12(-2.46%) |
Apr 29, 2004 | 5.110 | 5.170 | 4.850 | 4.870 | 15,900 | -0.24(-4.70%) |
Apr 28, 2004 | 5.350 | 5.350 | 5.000 | 5.110 | 7,600 | -0.29(-5.37%) |
Apr 27, 2004 | 5.400 | 5.480 | 5.300 | 5.400 | 10,100 | -0.05(-0.92%) |
Apr 26, 2004 | 5.590 | 5.730 | 5.450 | 5.450 | 10,400 | -0.11(-1.98%) |
Apr 23, 2004 | 5.550 | 5.560 | 5.470 | 5.560 | 4,600 | +0.06(+1.09%) |
Apr 22, 2004 | 5.510 | 5.540 | 5.450 | 5.500 | 6,800 | +0.02(+0.36%) |
Apr 21, 2004 | 5.230 | 5.480 | 5.160 | 5.480 | 9,200 | +0.20(+3.79%) |
Apr 20, 2004 | 5.260 | 5.510 | 5.260 | 5.280 | 17,600 | +0.12(+2.33%) |
Apr 19, 2004 | 5.100 | 5.200 | 5.070 | 5.160 | 7,200 | -0.18(-3.37%) |
Apr 16, 2004 | 5.200 | 5.350 | 5.200 | 5.340 | 5,400 | +0.19(+3.69%) |
Apr 15, 2004 | 5.200 | 5.320 | 5.100 | 5.150 | 6,700 | -0.12(-2.28%) |
Apr 14, 2004 | 5.250 | 5.290 | 5.200 | 5.270 | 104,300 | +0.10(+1.93%) |
Apr 13, 2004 | 5.260 | 5.260 | 5.150 | 5.170 | 11,700 | -0.05(-0.96%) |
Apr 12, 2004 | 5.040 | 5.280 | 5.040 | 5.220 | 118,600 | +0.08(+1.56%) |
Apr 08, 2004 | 5.300 | 5.300 | 5.140 | 5.140 | 65,400 | -0.10(-1.91%) |
Apr 07, 2004 | 5.260 | 5.300 | 5.100 | 5.240 | 14,700 | -0.01(-0.19%) |
Apr 06, 2004 | 5.290 | 5.350 | 5.250 | 5.250 | 18,100 | -0.09(-1.69%) |
Apr 05, 2004 | 5.400 | 5.400 | 5.150 | 5.340 | 57,600 | +0.04(+0.75%) |
Apr 02, 2004 | 5.170 | 5.350 | 5.170 | 5.300 | 64,200 | +0.18(+3.52%) |
Apr 01, 2004 | 5.060 | 5.200 | 5.060 | 5.120 | 6,400 | +0.04(+0.79%) |
Mar 31, 2004 | 5.100 | 5.100 | 5.000 | 5.080 | 15,200 | +0.03(+0.59%) |
Mar 30, 2004 | 5.020 | 5.100 | 5.000 | 5.050 | 5,000 | +0.03(+0.60%) |
Mar 29, 2004 | 5.000 | 5.200 | 4.900 | 5.020 | 11,500 | +0.07(+1.41%) |
Mar 26, 2004 | 5.000 | 5.100 | 4.900 | 4.950 | 27,200 | -0.05(-1.00%) |
Mar 25, 2004 | 5.010 | 5.010 | 4.900 | 5.000 | 19,700 | -0.01(-0.20%) |
Mar 24, 2004 | 5.000 | 5.090 | 4.950 | 5.010 | 31,700 | -0.07(-1.38%) |
Mar 23, 2004 | 4.880 | 5.080 | 4.800 | 5.080 | 19,400 | +0.20(+4.10%) |
Mar 22, 2004 | 4.820 | 4.980 | 4.750 | 4.880 | 16,600 | -0.02(-0.41%) |
Mar 19, 2004 | 4.990 | 5.050 | 4.880 | 4.900 | 10,700 | +0.01(+0.20%) |
Mar 18, 2004 | 4.900 | 4.910 | 4.800 | 4.890 | 9,900 | -0.08(-1.61%) |
Mar 17, 2004 | 4.950 | 5.000 | 4.950 | 4.970 | 6,700 | +0.05(+1.02%) |
Mar 16, 2004 | 4.850 | 4.950 | 4.700 | 4.920 | 10,300 | +0.17(+3.58%) |
Mar 15, 2004 | 5.050 | 5.050 | 4.750 | 4.750 | 16,000 | -0.25(-5.00%) |
Mar 12, 2004 | 5.100 | 5.160 | 4.480 | 5.000 | 54,400 | -0.15(-2.91%) |
Mar 11, 2004 | 5.060 | 5.200 | 5.060 | 5.150 | 11,300 | +0.07(+1.38%) |
Mar 10, 2004 | 5.200 | 5.200 | 5.060 | 5.080 | 12,700 | -0.12(-2.31%) |
Mar 09, 2004 | 5.100 | 5.500 | 5.100 | 5.200 | 13,400 | +0.08(+1.56%) |
Mar 08, 2004 | 5.200 | 5.280 | 5.120 | 5.120 | 9,700 | -0.08(-1.54%) |
Mar 05, 2004 | 5.250 | 5.250 | 5.160 | 5.200 | 8,500 | -0.05(-0.95%) |
Mar 04, 2004 | 5.200 | 5.250 | 5.170 | 5.250 | 15,000 | +0.00(+0.00%) |
Mar 03, 2004 | 5.280 | 5.340 | 5.160 | 5.250 | 8,500 | +0.02(+0.38%) |
Mar 02, 2004 | 5.400 | 5.400 | 5.220 | 5.230 | 10,600 | -0.07(-1.32%) |