Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.130 | 4.260 | 4.120 | 4.250 | 2,700 | -0.15(-3.39%) |
May 27, 2004 | 4.249 | 4.410 | 4.249 | 4.399 | 1,300 | +0.18(+4.24%) |
May 26, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 100 | +0.09(+2.18%) |
May 25, 2004 | 4.140 | 4.160 | 4.120 | 4.130 | 1,100 | -0.36(-8.02%) |
May 24, 2004 | 4.600 | 4.600 | 4.070 | 4.490 | 1,600 | +0.42(+10.32%) |
May 21, 2004 | 4.050 | 4.340 | 4.050 | 4.070 | 3,200 | -0.13(-3.10%) |
May 20, 2004 | 4.309 | 4.429 | 4.100 | 4.200 | 6,800 | -0.05(-1.20%) |
May 19, 2004 | 4.690 | 4.690 | 4.100 | 4.251 | 8,100 | +0.00(+0.02%) |
May 18, 2004 | 3.850 | 4.319 | 3.850 | 4.250 | 10,800 | -0.28(-6.18%) |
May 17, 2004 | 3.950 | 4.530 | 3.950 | 4.530 | 3,200 | -0.07(-1.50%) |
May 14, 2004 | 4.509 | 4.750 | 4.509 | 4.599 | 4,600 | +0.23(+5.14%) |
May 13, 2004 | 4.510 | 4.510 | 4.230 | 4.374 | 1,400 | -0.10(-2.32%) |
May 12, 2004 | 4.070 | 4.478 | 4.070 | 4.478 | 2,600 | +0.23(+5.39%) |
May 11, 2004 | 4.300 | 4.400 | 4.070 | 4.249 | 9,000 | -0.01(-0.26%) |
May 10, 2004 | 4.630 | 4.630 | 4.220 | 4.260 | 7,800 | -0.41(-8.78%) |
May 07, 2004 | 4.650 | 4.950 | 4.650 | 4.670 | 2,700 | -0.06(-1.27%) |
May 06, 2004 | 4.830 | 4.890 | 4.650 | 4.730 | 5,700 | -0.08(-1.66%) |
May 05, 2004 | 4.950 | 5.150 | 4.750 | 4.810 | 16,000 | +0.09(+1.91%) |
May 04, 2004 | 3.950 | 4.969 | 3.950 | 4.720 | 16,000 | +0.82(+21.03%) |
May 03, 2004 | 4.610 | 4.920 | 3.880 | 3.900 | 20,000 | -0.36(-8.47%) |
Apr 30, 2004 | 4.350 | 5.100 | 4.250 | 4.261 | 20,200 | -0.64(-13.04%) |
Apr 29, 2004 | 5.160 | 5.160 | 4.700 | 4.900 | 14,100 | -0.31(-5.95%) |
Apr 28, 2004 | 5.110 | 5.369 | 5.090 | 5.210 | 3,700 | +0.02(+0.39%) |
Apr 27, 2004 | 5.200 | 5.350 | 5.190 | 5.190 | 13,500 | -0.23(-4.24%) |
Apr 26, 2004 | 5.210 | 5.740 | 5.210 | 5.420 | 27,800 | -0.57(-9.52%) |
Apr 23, 2004 | 6.080 | 6.080 | 5.970 | 5.990 | 8,000 | -0.16(-2.60%) |
Apr 22, 2004 | 6.500 | 6.500 | 5.940 | 6.150 | 12,600 | -0.36(-5.54%) |
Apr 21, 2004 | 7.030 | 7.030 | 6.500 | 6.511 | 8,500 | +0.01(+0.17%) |
Apr 20, 2004 | 6.840 | 6.840 | 6.500 | 6.500 | 3,900 | -0.15(-2.26%) |
Apr 19, 2004 | 6.650 | 6.950 | 6.570 | 6.650 | 10,500 | -0.30(-4.32%) |
Apr 16, 2004 | 7.072 | 7.090 | 6.850 | 6.950 | 8,200 | -0.15(-2.11%) |
Apr 15, 2004 | 7.500 | 7.520 | 7.060 | 7.100 | 11,700 | -0.40(-5.33%) |
Apr 14, 2004 | 6.940 | 7.500 | 6.940 | 7.500 | 11,000 | +0.46(+6.52%) |
Apr 13, 2004 | 7.240 | 7.240 | 6.950 | 7.041 | 5,500 | -0.19(-2.61%) |
Apr 12, 2004 | 7.010 | 7.230 | 6.910 | 7.230 | 12,700 | +0.19(+2.70%) |
Apr 08, 2004 | 7.400 | 7.480 | 7.010 | 7.040 | 18,800 | -0.18(-2.49%) |
Apr 07, 2004 | 7.510 | 7.510 | 7.160 | 7.220 | 7,400 | -0.04(-0.55%) |
Apr 06, 2004 | 7.010 | 7.460 | 7.010 | 7.260 | 29,200 | -0.11(-1.49%) |
Apr 05, 2004 | 6.740 | 7.500 | 6.620 | 7.370 | 35,400 | +0.67(+10.00%) |
Apr 02, 2004 | 6.225 | 6.850 | 6.225 | 6.700 | 26,600 | +0.31(+4.85%) |
Apr 01, 2004 | 6.430 | 6.450 | 5.990 | 6.390 | 11,700 | -0.01(-0.16%) |
Mar 31, 2004 | 6.390 | 6.430 | 6.170 | 6.400 | 9,400 | +0.10(+1.59%) |
Mar 30, 2004 | 6.010 | 6.450 | 5.900 | 6.300 | 35,000 | -0.10(-1.56%) |
Mar 29, 2004 | 6.401 | 6.620 | 6.400 | 6.400 | 4,500 | -0.20(-3.03%) |
Mar 26, 2004 | 6.150 | 6.900 | 6.150 | 6.600 | 7,300 | +0.08(+1.23%) |
Mar 25, 2004 | 6.740 | 6.740 | 6.360 | 6.520 | 8,700 | -0.17(-2.54%) |
Mar 24, 2004 | 6.250 | 6.800 | 6.250 | 6.690 | 18,200 | +0.19(+2.92%) |
Mar 23, 2004 | 6.220 | 6.740 | 6.220 | 6.500 | 5,500 | +0.00(+0.00%) |
Mar 22, 2004 | 6.700 | 6.700 | 6.250 | 6.500 | 18,500 | -0.20(-2.99%) |
Mar 19, 2004 | 6.450 | 6.900 | 6.270 | 6.700 | 18,200 | +0.10(+1.52%) |
Mar 18, 2004 | 6.500 | 6.850 | 6.200 | 6.600 | 72,600 | +0.05(+0.76%) |
Mar 17, 2004 | 6.000 | 7.000 | 6.000 | 6.550 | 56,500 | +0.35(+5.65%) |
Mar 16, 2004 | 7.050 | 7.070 | 5.890 | 6.200 | 94,300 | -0.10(-1.59%) |
Mar 15, 2004 | 6.100 | 6.440 | 5.880 | 6.300 | 52,500 | +0.41(+6.96%) |
Mar 12, 2004 | 5.490 | 5.900 | 5.480 | 5.890 | 16,100 | -0.01(-0.17%) |
Mar 11, 2004 | 5.690 | 6.100 | 5.350 | 5.900 | 21,300 | -0.05(-0.84%) |
Mar 10, 2004 | 5.700 | 6.090 | 5.700 | 5.950 | 36,500 | +0.04(+0.68%) |
Mar 09, 2004 | 6.300 | 6.430 | 5.630 | 5.910 | 58,000 | -0.24(-3.90%) |
Mar 08, 2004 | 6.020 | 6.430 | 6.020 | 6.150 | 47,000 | -0.48(-7.24%) |
Mar 05, 2004 | 6.990 | 7.000 | 6.260 | 6.630 | 75,500 | -0.23(-3.35%) |
Mar 04, 2004 | 6.700 | 7.440 | 6.300 | 6.860 | 141,300 | +0.61(+9.78%) |
Mar 03, 2004 | 5.550 | 7.500 | 5.450 | 6.249 | 156,300 | +0.81(+14.87%) |
Mar 02, 2004 | 4.940 | 5.440 | 4.940 | 5.440 | 73,800 | +0.67(+14.02%) |