Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.201 | 4.220 | 3.960 | 4.220 | 64,300 | +0.02(+0.48%) |
May 27, 2004 | 4.230 | 4.230 | 4.100 | 4.200 | 15,900 | +0.10(+2.44%) |
May 26, 2004 | 4.230 | 4.230 | 4.060 | 4.100 | 5,600 | +0.00(+0.00%) |
May 25, 2004 | 4.120 | 4.180 | 4.000 | 4.100 | 28,700 | -0.02(-0.49%) |
May 24, 2004 | 4.150 | 4.200 | 4.100 | 4.120 | 9,600 | +0.02(+0.49%) |
May 21, 2004 | 4.060 | 4.200 | 4.060 | 4.100 | 19,300 | -0.03(-0.73%) |
May 20, 2004 | 3.950 | 4.320 | 3.950 | 4.130 | 16,100 | -0.17(-3.95%) |
May 19, 2004 | 4.000 | 4.300 | 3.947 | 4.300 | 46,800 | +0.30(+7.50%) |
May 18, 2004 | 3.900 | 4.060 | 3.880 | 4.000 | 31,700 | +0.09(+2.30%) |
May 17, 2004 | 3.990 | 3.990 | 3.900 | 3.910 | 6,400 | -0.09(-2.25%) |
May 14, 2004 | 3.860 | 4.030 | 3.860 | 4.000 | 21,400 | +0.02(+0.40%) |
May 13, 2004 | 3.990 | 4.030 | 3.850 | 3.984 | 38,600 | -0.02(-0.40%) |
May 12, 2004 | 4.000 | 4.060 | 3.880 | 4.000 | 41,700 | -0.01(-0.25%) |
May 11, 2004 | 3.900 | 4.040 | 3.700 | 4.010 | 55,200 | +0.06(+1.52%) |
May 10, 2004 | 4.380 | 4.380 | 3.860 | 3.950 | 75,600 | -0.27(-6.40%) |
May 07, 2004 | 4.192 | 4.250 | 4.050 | 4.220 | 66,800 | +0.10(+2.43%) |
May 06, 2004 | 4.310 | 4.490 | 4.050 | 4.120 | 21,100 | -0.18(-4.19%) |
May 05, 2004 | 4.140 | 4.519 | 4.040 | 4.300 | 75,900 | +0.19(+4.62%) |
May 04, 2004 | 4.025 | 4.220 | 4.025 | 4.110 | 62,200 | +0.08(+1.99%) |
May 03, 2004 | 4.151 | 4.270 | 3.860 | 4.030 | 122,800 | -0.23(-5.40%) |
Apr 30, 2004 | 4.060 | 4.380 | 4.050 | 4.260 | 64,100 | -0.03(-0.72%) |
Apr 29, 2004 | 4.300 | 4.570 | 4.280 | 4.291 | 138,300 | -0.13(-2.92%) |
Apr 28, 2004 | 4.720 | 4.720 | 4.260 | 4.420 | 108,400 | -0.28(-5.96%) |
Apr 27, 2004 | 4.830 | 4.910 | 4.610 | 4.700 | 86,500 | -0.18(-3.67%) |
Apr 26, 2004 | 5.180 | 5.180 | 4.810 | 4.879 | 48,900 | -0.24(-4.71%) |
Apr 23, 2004 | 4.900 | 5.240 | 4.800 | 5.120 | 133,700 | +0.07(+1.39%) |
Apr 22, 2004 | 5.040 | 5.500 | 4.870 | 5.050 | 129,300 | -0.03(-0.59%) |
Apr 21, 2004 | 4.900 | 5.200 | 4.870 | 5.080 | 82,500 | +0.10(+2.01%) |
Apr 20, 2004 | 5.000 | 5.390 | 4.890 | 4.980 | 76,500 | -0.16(-3.11%) |
Apr 19, 2004 | 4.950 | 5.160 | 4.330 | 5.140 | 90,200 | +0.14(+2.80%) |
Apr 16, 2004 | 5.100 | 5.100 | 4.801 | 5.000 | 73,200 | -0.03(-0.60%) |
Apr 15, 2004 | 5.005 | 5.100 | 4.950 | 5.030 | 92,400 | +0.05(+1.00%) |
Apr 14, 2004 | 5.400 | 5.500 | 4.940 | 4.980 | 126,800 | -0.46(-8.46%) |
Apr 13, 2004 | 5.500 | 5.620 | 5.190 | 5.440 | 113,200 | -0.11(-1.98%) |
Apr 12, 2004 | 5.760 | 6.000 | 5.030 | 5.550 | 358,200 | -0.17(-3.06%) |
Apr 08, 2004 | 5.835 | 5.945 | 5.375 | 5.725 | 201,100 | -0.07(-1.12%) |
Apr 07, 2004 | 6.005 | 6.020 | 5.605 | 5.790 | 174,800 | -0.42(-6.69%) |
Apr 06, 2004 | 6.955 | 7.000 | 6.000 | 6.205 | 332,000 | -0.67(-9.75%) |
Apr 05, 2004 | 6.610 | 7.080 | 6.555 | 6.875 | 320,800 | +0.34(+5.20%) |
Apr 02, 2004 | 6.200 | 6.635 | 6.197 | 6.535 | 268,700 | +0.43(+7.04%) |
Apr 01, 2004 | 6.000 | 6.245 | 5.850 | 6.105 | 146,800 | +0.20(+3.39%) |
Mar 31, 2004 | 5.700 | 6.300 | 5.410 | 5.905 | 290,900 | +0.20(+3.42%) |
Mar 30, 2004 | 4.920 | 5.750 | 4.920 | 5.710 | 299,900 | +0.83(+17.13%) |
Mar 29, 2004 | 5.015 | 5.090 | 4.825 | 4.875 | 29,100 | -0.09(-1.81%) |
Mar 26, 2004 | 4.875 | 4.989 | 4.800 | 4.965 | 18,400 | +0.09(+1.85%) |
Mar 25, 2004 | 4.960 | 5.100 | 4.825 | 4.875 | 17,300 | -0.07(-1.42%) |
Mar 24, 2004 | 5.026 | 5.026 | 4.800 | 4.945 | 33,600 | -0.05(-1.10%) |
Mar 23, 2004 | 5.225 | 5.265 | 4.915 | 5.000 | 63,900 | -0.22(-4.31%) |
Mar 22, 2004 | 5.150 | 5.340 | 4.810 | 5.225 | 91,500 | +0.04(+0.77%) |
Mar 19, 2004 | 5.202 | 5.275 | 5.175 | 5.185 | 18,400 | -0.05(-0.96%) |
Mar 18, 2004 | 5.020 | 5.385 | 4.750 | 5.235 | 39,300 | +0.07(+1.36%) |
Mar 17, 2004 | 5.312 | 5.325 | 5.080 | 5.165 | 37,600 | -0.18(-3.46%) |
Mar 16, 2004 | 4.925 | 5.405 | 4.700 | 5.350 | 106,400 | +0.52(+10.77%) |
Mar 15, 2004 | 4.550 | 4.955 | 4.550 | 4.830 | 47,700 | -0.04(-0.72%) |
Mar 12, 2004 | 5.325 | 5.325 | 4.600 | 4.865 | 62,200 | -0.11(-2.21%) |
Mar 11, 2004 | 5.015 | 5.125 | 4.815 | 4.975 | 100,600 | -0.11(-2.16%) |
Mar 10, 2004 | 5.325 | 5.425 | 4.950 | 5.085 | 181,500 | -0.30(-5.57%) |
Mar 09, 2004 | 5.270 | 5.650 | 5.130 | 5.385 | 229,300 | +0.04(+0.65%) |
Mar 08, 2004 | 4.945 | 5.450 | 4.805 | 5.350 | 315,800 | +0.47(+9.74%) |
Mar 05, 2004 | 5.250 | 5.695 | 4.860 | 4.875 | 904,400 | -0.83(-14.47%) |
Mar 04, 2004 | 5.580 | 7.180 | 5.150 | 5.700 | 5,617,000 | +1.83(+47.48%) |
Mar 02, 2004 | 3.750 | 3.875 | 3.728 | 3.865 | 5,900 | +0.13(+3.48%) |