Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.067 | 6.119 | 5.938 | 5.938 | 255,504 | -0.04(-0.72%) |
May 27, 2004 | 6.033 | 6.119 | 5.860 | 5.981 | 212,804 | -0.13(-2.12%) |
May 26, 2004 | 6.007 | 6.119 | 5.912 | 6.110 | 187,277 | +0.06(+1.00%) |
May 25, 2004 | 5.921 | 6.119 | 5.895 | 6.050 | 357,961 | +0.06(+1.01%) |
May 24, 2004 | 5.860 | 6.076 | 5.757 | 5.990 | 279,407 | +0.22(+3.73%) |
May 21, 2004 | 5.947 | 5.947 | 5.654 | 5.774 | 146,433 | -0.09(-1.47%) |
May 20, 2004 | 5.679 | 5.921 | 5.636 | 5.860 | 225,104 | +0.21(+3.66%) |
May 19, 2004 | 6.119 | 6.188 | 5.645 | 5.654 | 351,812 | -0.25(-4.23%) |
May 18, 2004 | 5.610 | 5.903 | 5.516 | 5.903 | 274,998 | +0.41(+7.37%) |
May 17, 2004 | 5.662 | 5.688 | 5.498 | 5.498 | 360,514 | -0.25(-4.35%) |
May 14, 2004 | 5.817 | 5.981 | 5.731 | 5.748 | 252,836 | -0.06(-1.04%) |
May 13, 2004 | 6.024 | 6.110 | 5.809 | 5.809 | 273,838 | -0.22(-3.71%) |
May 12, 2004 | 5.748 | 6.033 | 5.602 | 6.033 | 343,225 | +0.20(+3.40%) |
May 11, 2004 | 5.516 | 5.852 | 5.516 | 5.835 | 255,736 | +0.32(+5.78%) |
May 10, 2004 | 5.576 | 5.774 | 5.429 | 5.516 | 480,608 | -0.06(-1.08%) |
May 07, 2004 | 5.843 | 5.990 | 5.576 | 5.576 | 374,902 | -0.37(-6.23%) |
May 06, 2004 | 5.990 | 6.016 | 5.783 | 5.947 | 314,333 | -0.06(-1.00%) |
May 05, 2004 | 6.033 | 6.076 | 5.990 | 6.007 | 249,935 | -0.03(-0.43%) |
May 04, 2004 | 5.860 | 6.162 | 5.860 | 6.033 | 258,521 | +0.17(+2.94%) |
May 03, 2004 | 5.860 | 5.955 | 5.697 | 5.860 | 668,698 | -0.03(-0.58%) |
Apr 30, 2004 | 6.076 | 6.119 | 5.860 | 5.895 | 963,654 | -0.17(-2.84%) |
Apr 29, 2004 | 6.033 | 6.464 | 5.947 | 6.067 | 1,338,093 | +0.23(+3.99%) |
Apr 28, 2004 | 5.998 | 6.041 | 5.783 | 5.835 | 502,887 | -0.17(-2.87%) |
Apr 27, 2004 | 6.084 | 6.188 | 5.903 | 6.007 | 317,350 | -0.08(-1.27%) |
Apr 26, 2004 | 6.102 | 6.205 | 6.033 | 6.084 | 264,903 | +0.03(+0.43%) |
Apr 23, 2004 | 6.084 | 6.093 | 5.869 | 6.059 | 292,519 | -0.03(-0.57%) |
Apr 22, 2004 | 5.990 | 6.162 | 5.860 | 6.093 | 241,116 | +0.10(+1.73%) |
Apr 21, 2004 | 5.731 | 6.050 | 5.731 | 5.990 | 499,870 | +0.29(+5.14%) |
Apr 20, 2004 | 5.878 | 6.016 | 5.662 | 5.697 | 257,477 | -0.19(-3.22%) |
Apr 19, 2004 | 5.852 | 5.895 | 5.576 | 5.886 | 185,188 | +0.06(+1.04%) |
Apr 16, 2004 | 5.757 | 5.903 | 5.679 | 5.826 | 251,095 | +0.14(+2.42%) |
Apr 15, 2004 | 5.688 | 5.852 | 5.593 | 5.688 | 181,243 | +0.04(+0.76%) |
Apr 14, 2004 | 5.602 | 5.947 | 5.533 | 5.645 | 218,142 | -0.02(-0.30%) |
Apr 13, 2004 | 5.852 | 5.852 | 5.559 | 5.662 | 378,615 | -0.17(-2.95%) |
Apr 12, 2004 | 5.791 | 5.860 | 5.697 | 5.835 | 255,272 | -0.04(-0.73%) |
Apr 08, 2004 | 5.955 | 5.955 | 5.835 | 5.878 | 219,186 | +0.01(+0.15%) |
Apr 07, 2004 | 5.835 | 5.947 | 5.800 | 5.869 | 308,996 | -0.03(-0.58%) |
Apr 06, 2004 | 5.817 | 5.947 | 5.740 | 5.903 | 263,859 | +0.09(+1.48%) |
Apr 05, 2004 | 6.033 | 6.231 | 5.757 | 5.817 | 555,334 | -0.22(-3.71%) |
Apr 02, 2004 | 5.826 | 6.102 | 5.826 | 6.041 | 974,561 | +0.26(+4.47%) |
Apr 01, 2004 | 5.731 | 5.860 | 5.662 | 5.783 | 330,114 | +0.05(+0.90%) |
Mar 31, 2004 | 5.688 | 5.809 | 5.490 | 5.731 | 373,858 | -0.02(-0.30%) |
Mar 30, 2004 | 5.593 | 5.748 | 5.490 | 5.748 | 490,239 | +0.07(+1.21%) |
Mar 29, 2004 | 5.473 | 5.679 | 5.464 | 5.679 | 469,701 | +0.20(+3.62%) |
Mar 26, 2004 | 5.361 | 5.576 | 5.352 | 5.481 | 304,006 | +0.06(+1.11%) |
Mar 25, 2004 | 5.257 | 5.516 | 5.171 | 5.421 | 480,144 | +0.16(+2.95%) |
Mar 24, 2004 | 5.240 | 5.283 | 5.128 | 5.266 | 489,311 | +0.09(+1.83%) |
Mar 23, 2004 | 5.136 | 5.223 | 5.076 | 5.171 | 210,251 | +0.03(+0.67%) |
Mar 22, 2004 | 5.188 | 5.223 | 4.999 | 5.136 | 496,273 | -0.03(-0.67%) |
Mar 19, 2004 | 5.257 | 5.257 | 4.999 | 5.171 | 370,957 | -0.03(-0.50%) |
Mar 18, 2004 | 5.326 | 5.326 | 4.999 | 5.197 | 408,088 | -0.20(-3.67%) |
Mar 17, 2004 | 5.085 | 5.447 | 5.085 | 5.395 | 680,069 | +0.35(+7.01%) |
Mar 16, 2004 | 5.085 | 5.093 | 4.981 | 5.042 | 603,487 | +0.08(+1.56%) |
Mar 15, 2004 | 5.136 | 5.136 | 4.895 | 4.964 | 538,161 | -0.26(-4.95%) |
Mar 12, 2004 | 4.981 | 5.231 | 4.938 | 5.223 | 695,502 | +0.29(+5.94%) |
Mar 11, 2004 | 4.955 | 5.128 | 4.921 | 4.930 | 352,972 | -0.03(-0.52%) |
Mar 10, 2004 | 5.085 | 5.128 | 4.912 | 4.955 | 417,951 | -0.15(-2.87%) |
Mar 09, 2004 | 4.947 | 5.162 | 4.912 | 5.102 | 381,284 | +0.09(+1.89%) |
Mar 08, 2004 | 5.085 | 5.145 | 4.930 | 5.007 | 367,708 | -0.11(-2.19%) |
Mar 05, 2004 | 5.257 | 5.352 | 5.093 | 5.119 | 560,091 | -0.26(-4.81%) |
Mar 04, 2004 | 4.999 | 5.395 | 4.999 | 5.378 | 567,401 | +0.29(+5.76%) |
Mar 03, 2004 | 5.007 | 5.145 | 4.930 | 5.085 | 229,629 | -0.01(-0.17%) |
Mar 02, 2004 | 4.930 | 5.119 | 4.887 | 5.093 | 558,351 | +0.21(+4.23%) |