Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.888 | 5.925 | 5.704 | 5.840 | 68,500 | +0.19(+3.36%) |
May 27, 2004 | 5.525 | 6.020 | 5.505 | 5.650 | 152,900 | +0.30(+5.68%) |
May 26, 2004 | 5.371 | 5.389 | 5.207 | 5.346 | 33,200 | +0.01(+0.16%) |
May 25, 2004 | 5.355 | 5.355 | 5.225 | 5.338 | 25,700 | +0.08(+1.59%) |
May 24, 2004 | 5.138 | 5.338 | 5.138 | 5.254 | 24,600 | +0.12(+2.26%) |
May 21, 2004 | 5.146 | 5.192 | 5.088 | 5.138 | 14,200 | +0.10(+2.06%) |
May 20, 2004 | 5.100 | 5.104 | 5.008 | 5.034 | 20,500 | +0.03(+0.50%) |
May 19, 2004 | 5.074 | 5.223 | 5.003 | 5.009 | 49,600 | +0.01(+0.15%) |
May 18, 2004 | 5.064 | 5.185 | 5.001 | 5.001 | 35,600 | -0.01(-0.12%) |
May 17, 2004 | 5.014 | 5.089 | 4.950 | 5.008 | 38,000 | -0.07(-1.38%) |
May 14, 2004 | 5.226 | 5.430 | 5.076 | 5.077 | 27,800 | -0.05(-0.98%) |
May 13, 2004 | 5.094 | 5.457 | 5.094 | 5.128 | 48,600 | -0.01(-0.12%) |
May 12, 2004 | 5.188 | 5.310 | 4.992 | 5.134 | 36,800 | -0.14(-2.75%) |
May 11, 2004 | 5.112 | 5.279 | 5.111 | 5.279 | 18,400 | +0.21(+4.07%) |
May 10, 2004 | 5.291 | 5.304 | 4.938 | 5.072 | 55,400 | -0.16(-3.03%) |
May 07, 2004 | 5.375 | 5.426 | 5.229 | 5.231 | 19,600 | -0.14(-2.63%) |
May 06, 2004 | 5.440 | 5.499 | 5.214 | 5.372 | 41,700 | -0.08(-1.51%) |
May 05, 2004 | 5.384 | 5.509 | 5.341 | 5.455 | 25,500 | -0.02(-0.41%) |
May 04, 2004 | 5.374 | 5.487 | 5.366 | 5.478 | 18,700 | +0.13(+2.50%) |
May 03, 2004 | 5.356 | 5.474 | 5.338 | 5.344 | 69,000 | -0.03(-0.58%) |
Apr 30, 2004 | 5.503 | 5.661 | 5.375 | 5.375 | 58,100 | -0.20(-3.59%) |
Apr 29, 2004 | 5.696 | 5.696 | 5.513 | 5.575 | 45,200 | -0.11(-1.89%) |
Apr 28, 2004 | 5.809 | 5.933 | 5.625 | 5.683 | 44,900 | -0.18(-3.09%) |
Apr 27, 2004 | 6.109 | 6.160 | 5.838 | 5.864 | 36,700 | -0.06(-1.03%) |
Apr 26, 2004 | 5.976 | 5.996 | 5.871 | 5.925 | 13,300 | -0.01(-0.23%) |
Apr 23, 2004 | 5.844 | 5.939 | 5.812 | 5.939 | 20,500 | +0.06(+1.00%) |
Apr 22, 2004 | 5.874 | 5.985 | 5.745 | 5.880 | 31,100 | -0.05(-0.80%) |
Apr 21, 2004 | 5.938 | 5.938 | 5.821 | 5.928 | 19,100 | +0.05(+0.79%) |
Apr 20, 2004 | 5.939 | 6.037 | 5.846 | 5.881 | 29,900 | -0.06(-0.95%) |
Apr 19, 2004 | 5.812 | 5.938 | 5.812 | 5.938 | 18,800 | +0.09(+1.63%) |
Apr 16, 2004 | 5.812 | 5.930 | 5.812 | 5.843 | 9,200 | -0.03(-0.55%) |
Apr 15, 2004 | 5.838 | 5.990 | 5.776 | 5.875 | 15,300 | +0.04(+0.60%) |
Apr 14, 2004 | 6.069 | 6.078 | 5.754 | 5.840 | 52,500 | -0.22(-3.65%) |
Apr 13, 2004 | 6.374 | 6.374 | 6.014 | 6.061 | 20,800 | -0.23(-3.68%) |
Apr 12, 2004 | 6.274 | 6.329 | 6.192 | 6.293 | 19,900 | +0.08(+1.29%) |
Apr 08, 2004 | 6.181 | 6.253 | 6.088 | 6.213 | 80,800 | +0.12(+1.91%) |
Apr 07, 2004 | 5.925 | 6.438 | 5.862 | 6.096 | 111,900 | +0.16(+2.72%) |
Apr 06, 2004 | 5.963 | 6.029 | 5.862 | 5.935 | 22,800 | -0.10(-1.72%) |
Apr 05, 2004 | 5.888 | 6.040 | 5.719 | 6.039 | 33,300 | +0.13(+2.16%) |
Apr 02, 2004 | 5.812 | 5.981 | 5.750 | 5.911 | 40,700 | +0.16(+2.80%) |
Apr 01, 2004 | 5.851 | 5.889 | 5.425 | 5.750 | 55,200 | +0.07(+1.25%) |
Mar 31, 2004 | 5.737 | 5.774 | 5.662 | 5.679 | 25,000 | -0.01(-0.26%) |
Mar 30, 2004 | 5.695 | 5.997 | 5.496 | 5.694 | 132,500 | +0.32(+5.93%) |
Mar 29, 2004 | 5.500 | 5.631 | 5.230 | 5.375 | 66,400 | -0.05(-0.92%) |
Mar 26, 2004 | 5.474 | 5.548 | 5.399 | 5.425 | 33,100 | -0.04(-0.82%) |
Mar 25, 2004 | 5.256 | 5.490 | 5.223 | 5.470 | 60,100 | +0.19(+3.57%) |
Mar 24, 2004 | 5.244 | 5.419 | 5.241 | 5.281 | 62,100 | -0.01(-0.21%) |
Mar 23, 2004 | 4.894 | 5.339 | 4.881 | 5.293 | 85,000 | +0.33(+6.54%) |
Mar 22, 2004 | 5.344 | 5.344 | 4.875 | 4.968 | 88,700 | -0.28(-5.38%) |
Mar 19, 2004 | 5.250 | 5.375 | 5.242 | 5.250 | 19,600 | -0.02(-0.31%) |
Mar 18, 2004 | 5.350 | 5.370 | 5.234 | 5.266 | 40,300 | -0.11(-2.14%) |
Mar 17, 2004 | 5.312 | 5.400 | 5.312 | 5.381 | 29,400 | +0.07(+1.39%) |
Mar 16, 2004 | 5.381 | 5.450 | 5.275 | 5.308 | 22,900 | +0.00(+0.09%) |
Mar 15, 2004 | 5.537 | 5.575 | 5.294 | 5.303 | 25,300 | -0.20(-3.61%) |
Mar 12, 2004 | 5.469 | 5.551 | 5.381 | 5.501 | 22,500 | +0.16(+2.92%) |
Mar 11, 2004 | 5.400 | 5.765 | 5.345 | 5.345 | 39,100 | -0.04(-0.83%) |
Mar 10, 2004 | 5.504 | 5.633 | 5.321 | 5.390 | 22,900 | -0.07(-1.30%) |
Mar 09, 2004 | 5.656 | 5.656 | 5.438 | 5.461 | 26,600 | -0.13(-2.35%) |
Mar 08, 2004 | 5.719 | 5.834 | 5.549 | 5.593 | 37,900 | -0.07(-1.24%) |
Mar 05, 2004 | 5.600 | 5.820 | 5.560 | 5.662 | 39,800 | +0.03(+0.60%) |
Mar 04, 2004 | 5.450 | 5.695 | 5.450 | 5.629 | 32,900 | +0.11(+1.99%) |
Mar 03, 2004 | 5.362 | 5.560 | 5.306 | 5.519 | 21,400 | +0.12(+2.25%) |
Mar 02, 2004 | 5.375 | 5.531 | 5.355 | 5.397 | 69,300 | -0.04(-0.76%) |