Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) |
May 27, 2004 | 5.680 | 5.680 | 5.680 | 5.680 | 500 | -0.02(-0.35%) |
May 26, 2004 | 5.750 | 5.750 | 5.700 | 5.700 | 1,100 | +0.00(+0.00%) |
May 25, 2004 | 5.700 | 5.700 | 5.650 | 5.700 | 900 | +0.05(+0.88%) |
May 24, 2004 | 5.690 | 5.690 | 5.600 | 5.650 | 2,200 | -0.05(-0.88%) |
May 21, 2004 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
May 20, 2004 | 5.520 | 5.700 | 5.520 | 5.700 | 4,600 | +0.15(+2.70%) |
May 19, 2004 | 5.550 | 5.600 | 5.550 | 5.550 | 400 | +0.05(+0.91%) |
May 18, 2004 | 5.510 | 5.580 | 5.500 | 5.500 | 3,700 | -0.06(-1.08%) |
May 17, 2004 | 5.740 | 5.740 | 5.560 | 5.560 | 6,900 | -0.23(-3.97%) |
May 14, 2004 | 5.840 | 5.840 | 5.750 | 5.790 | 2,500 | -0.10(-1.70%) |
May 13, 2004 | 6.030 | 6.030 | 5.830 | 5.890 | 3,200 | -0.15(-2.48%) |
May 12, 2004 | 5.900 | 6.040 | 5.700 | 6.040 | 5,800 | +0.09(+1.51%) |
May 11, 2004 | 5.900 | 5.950 | 5.900 | 5.950 | 2,300 | +0.08(+1.36%) |
May 10, 2004 | 5.760 | 5.870 | 5.650 | 5.870 | 7,700 | +0.07(+1.21%) |
May 07, 2004 | 5.750 | 5.800 | 5.750 | 5.800 | 1,300 | +0.04(+0.69%) |
May 06, 2004 | 6.050 | 6.050 | 5.750 | 5.760 | 13,500 | -0.29(-4.79%) |
May 05, 2004 | 6.100 | 6.100 | 6.050 | 6.050 | 2,200 | -0.05(-0.82%) |
May 04, 2004 | 5.950 | 6.100 | 5.950 | 6.100 | 4,300 | +0.11(+1.84%) |
May 03, 2004 | 6.090 | 6.150 | 5.910 | 5.990 | 13,900 | -0.06(-0.99%) |
Apr 30, 2004 | 6.100 | 6.100 | 5.990 | 6.050 | 19,800 | -0.21(-3.35%) |
Apr 29, 2004 | 6.250 | 6.280 | 6.200 | 6.260 | 15,200 | -0.03(-0.48%) |
Apr 28, 2004 | 6.220 | 6.350 | 6.220 | 6.290 | 8,200 | +0.08(+1.29%) |
Apr 27, 2004 | 7.250 | 7.250 | 6.200 | 6.210 | 61,700 | -1.03(-14.23%) |
Apr 26, 2004 | 7.200 | 7.250 | 7.200 | 7.240 | 2,700 | +0.00(+0.00%) |
Apr 23, 2004 | 7.150 | 7.240 | 7.150 | 7.240 | 4,200 | +0.14(+1.97%) |
Apr 22, 2004 | 7.200 | 7.210 | 7.100 | 7.100 | 10,900 | -0.05(-0.70%) |
Apr 21, 2004 | 7.050 | 7.160 | 7.010 | 7.150 | 11,100 | +0.10(+1.42%) |
Apr 20, 2004 | 7.050 | 7.050 | 7.000 | 7.050 | 2,300 | +0.05(+0.71%) |
Apr 19, 2004 | 7.040 | 7.050 | 7.000 | 7.000 | 9,100 | -0.05(-0.71%) |
Apr 16, 2004 | 7.000 | 7.050 | 7.000 | 7.050 | 1,200 | +0.05(+0.71%) |
Apr 15, 2004 | 7.050 | 7.050 | 6.900 | 7.000 | 23,000 | +0.00(+0.00%) |
Apr 14, 2004 | 7.100 | 7.100 | 7.000 | 7.000 | 2,800 | -0.10(-1.41%) |
Apr 13, 2004 | 7.050 | 7.100 | 7.000 | 7.100 | 16,000 | +0.01(+0.14%) |
Apr 12, 2004 | 6.950 | 7.100 | 6.950 | 7.090 | 9,400 | +0.14(+2.01%) |
Apr 08, 2004 | 6.900 | 6.950 | 6.850 | 6.950 | 10,100 | +0.05(+0.72%) |
Apr 07, 2004 | 6.900 | 6.950 | 6.750 | 6.900 | 23,900 | +0.06(+0.88%) |
Apr 06, 2004 | 7.010 | 7.010 | 6.790 | 6.840 | 14,100 | -0.21(-2.98%) |
Apr 05, 2004 | 6.600 | 7.100 | 6.600 | 7.050 | 9,400 | +0.47(+7.14%) |
Apr 02, 2004 | 6.610 | 6.610 | 6.550 | 6.580 | 13,600 | -0.07(-1.05%) |
Apr 01, 2004 | 6.710 | 6.750 | 6.650 | 6.650 | 12,400 | -0.06(-0.89%) |
Mar 31, 2004 | 6.810 | 6.810 | 6.650 | 6.710 | 4,100 | -0.09(-1.32%) |
Mar 30, 2004 | 6.800 | 6.800 | 6.750 | 6.800 | 4,200 | -0.08(-1.16%) |
Mar 29, 2004 | 7.000 | 7.050 | 6.800 | 6.880 | 9,700 | -0.22(-3.10%) |
Mar 26, 2004 | 7.100 | 7.100 | 6.950 | 7.100 | 4,400 | -0.02(-0.28%) |
Mar 25, 2004 | 7.150 | 7.180 | 7.100 | 7.120 | 4,000 | -0.03(-0.42%) |
Mar 24, 2004 | 6.900 | 7.170 | 6.900 | 7.150 | 5,300 | +0.15(+2.14%) |
Mar 23, 2004 | 7.000 | 7.000 | 6.900 | 7.000 | 4,800 | -0.05(-0.71%) |
Mar 22, 2004 | 7.140 | 7.150 | 7.000 | 7.050 | 3,900 | -0.10(-1.40%) |
Mar 19, 2004 | 7.140 | 7.180 | 7.090 | 7.150 | 2,800 | -0.04(-0.56%) |
Mar 18, 2004 | 7.100 | 7.190 | 7.100 | 7.190 | 5,400 | +0.09(+1.27%) |
Mar 17, 2004 | 7.100 | 7.200 | 7.050 | 7.100 | 6,800 | +0.05(+0.71%) |
Mar 16, 2004 | 6.950 | 7.050 | 6.750 | 7.050 | 5,900 | +0.05(+0.71%) |
Mar 15, 2004 | 7.170 | 7.170 | 6.850 | 7.000 | 10,400 | -0.12(-1.69%) |
Mar 12, 2004 | 7.200 | 7.250 | 7.060 | 7.120 | 12,000 | +0.04(+0.56%) |
Mar 11, 2004 | 7.100 | 7.150 | 7.000 | 7.080 | 6,500 | -0.12(-1.67%) |
Mar 10, 2004 | 7.750 | 7.750 | 6.850 | 7.200 | 28,400 | -0.59(-7.57%) |
Mar 09, 2004 | 6.700 | 7.900 | 6.700 | 7.790 | 64,500 | +1.14(+17.14%) |
Mar 08, 2004 | 6.240 | 7.400 | 6.240 | 6.650 | 59,400 | +0.45(+7.26%) |
Mar 05, 2004 | 6.250 | 6.300 | 6.150 | 6.200 | 17,500 | -0.09(-1.43%) |
Mar 04, 2004 | 6.250 | 6.290 | 6.250 | 6.290 | 2,400 | +0.04(+0.64%) |
Mar 03, 2004 | 6.220 | 6.280 | 6.220 | 6.250 | 8,100 | +0.06(+0.97%) |
Mar 02, 2004 | 6.250 | 6.290 | 6.190 | 6.190 | 14,600 | +0.04(+0.65%) |