Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.797 | 4.833 | 4.688 | 4.833 | 3,302 | +0.07(+1.53%) |
May 27, 2004 | 4.906 | 4.906 | 4.652 | 4.761 | 7,869 | -0.04(-0.76%) |
May 26, 2004 | 4.724 | 4.833 | 4.652 | 4.797 | 2,559 | +0.04(+0.76%) |
May 25, 2004 | 4.797 | 4.906 | 4.761 | 4.761 | 302 | -0.04(-0.76%) |
May 24, 2004 | 4.906 | 4.906 | 4.797 | 4.797 | 3,879 | -0.07(-1.49%) |
May 21, 2004 | 4.870 | 4.906 | 4.870 | 4.870 | 797 | +0.07(+1.52%) |
May 20, 2004 | 4.833 | 5.088 | 4.543 | 4.797 | 5,393 | -0.04(-0.75%) |
May 19, 2004 | 4.797 | 4.862 | 4.724 | 4.833 | 2,283 | +0.04(+0.76%) |
May 18, 2004 | 5.411 | 5.411 | 4.506 | 4.797 | 14,171 | -0.11(-2.22%) |
May 17, 2004 | 5.160 | 5.160 | 4.906 | 4.906 | 4,402 | -0.25(-4.93%) |
May 14, 2004 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) |
May 13, 2004 | 5.524 | 5.524 | 5.124 | 5.160 | 2,228 | +0.00(+0.00%) |
May 12, 2004 | 5.379 | 5.415 | 5.124 | 5.160 | 7,787 | -0.18(-3.40%) |
May 11, 2004 | 5.342 | 5.669 | 5.342 | 5.342 | 25,287 | -0.14(-2.58%) |
May 10, 2004 | 5.742 | 5.742 | 5.451 | 5.484 | 5,475 | -0.22(-3.89%) |
May 07, 2004 | 5.524 | 5.706 | 5.524 | 5.706 | 5,640 | +0.22(+3.97%) |
May 06, 2004 | 5.597 | 5.706 | 5.488 | 5.488 | 2,476 | -0.11(-1.95%) |
May 05, 2004 | 5.855 | 5.924 | 5.560 | 5.597 | 3,412 | -0.55(-8.88%) |
May 04, 2004 | 5.851 | 6.178 | 5.851 | 6.142 | 3,989 | -0.15(-2.31%) |
May 03, 2004 | 6.287 | 6.287 | 5.778 | 6.287 | 4,072 | -0.07(-1.14%) |
Apr 30, 2004 | 7.014 | 7.014 | 5.815 | 6.360 | 5,365 | -0.22(-3.31%) |
Apr 29, 2004 | 6.905 | 6.978 | 6.469 | 6.578 | 3,081 | -0.29(-4.23%) |
Apr 28, 2004 | 6.469 | 6.869 | 6.469 | 6.869 | 3,934 | +0.47(+7.39%) |
Apr 27, 2004 | 6.905 | 6.996 | 6.251 | 6.396 | 10,814 | -0.55(-7.85%) |
Apr 26, 2004 | 6.869 | 6.941 | 6.760 | 6.941 | 6,108 | +0.18(+2.69%) |
Apr 23, 2004 | 6.905 | 7.123 | 6.541 | 6.760 | 7,512 | -0.15(-2.11%) |
Apr 22, 2004 | 6.941 | 7.014 | 6.650 | 6.905 | 4,732 | -0.04(-0.52%) |
Apr 21, 2004 | 7.087 | 7.087 | 6.832 | 6.941 | 17,940 | -0.15(-2.05%) |
Apr 20, 2004 | 7.087 | 7.159 | 7.014 | 7.087 | 6,053 | -0.07(-1.02%) |
Apr 19, 2004 | 7.268 | 7.268 | 6.978 | 7.159 | 5,365 | +0.00(+0.00%) |
Apr 16, 2004 | 7.232 | 7.232 | 6.905 | 7.159 | 3,494 | +0.11(+1.55%) |
Apr 15, 2004 | 7.268 | 7.341 | 6.832 | 7.050 | 4,705 | -0.25(-3.48%) |
Apr 14, 2004 | 6.650 | 7.450 | 6.650 | 7.305 | 24,627 | +0.69(+10.44%) |
Apr 13, 2004 | 7.014 | 7.268 | 6.432 | 6.614 | 11,144 | -0.40(-5.70%) |
Apr 12, 2004 | 5.706 | 7.050 | 5.560 | 7.014 | 37,120 | +1.34(+23.72%) |
Apr 08, 2004 | 5.633 | 5.669 | 5.633 | 5.669 | 770 | +0.04(+0.65%) |
Apr 07, 2004 | 5.851 | 5.851 | 5.560 | 5.633 | 2,311 | -0.04(-0.64%) |
Apr 06, 2004 | 5.706 | 5.706 | 5.451 | 5.669 | 3,191 | -0.07(-1.27%) |
Apr 05, 2004 | 5.669 | 5.887 | 5.488 | 5.742 | 8,200 | +0.07(+1.28%) |
Apr 02, 2004 | 5.560 | 5.706 | 5.451 | 5.669 | 4,897 | +0.15(+2.63%) |
Apr 01, 2004 | 5.669 | 5.669 | 5.451 | 5.524 | 8,365 | -0.11(-1.94%) |
Mar 31, 2004 | 5.742 | 5.742 | 5.633 | 5.633 | 8,585 | -0.15(-2.52%) |
Mar 30, 2004 | 5.706 | 5.815 | 5.706 | 5.778 | 3,852 | +0.07(+1.27%) |
Mar 29, 2004 | 5.778 | 5.778 | 5.451 | 5.706 | 6,714 | +0.00(+0.00%) |
Mar 26, 2004 | 5.778 | 5.815 | 5.706 | 5.706 | 2,504 | +0.00(+0.00%) |
Mar 25, 2004 | 5.742 | 5.815 | 5.633 | 5.706 | 4,650 | -0.07(-1.26%) |
Mar 24, 2004 | 5.633 | 5.851 | 5.633 | 5.778 | 33,102 | -0.04(-0.62%) |
Mar 23, 2004 | 5.996 | 6.033 | 5.488 | 5.815 | 29,800 | -0.18(-3.03%) |
Mar 22, 2004 | 6.178 | 6.178 | 5.996 | 5.996 | 4,980 | -0.07(-1.20%) |
Mar 19, 2004 | 6.069 | 6.251 | 5.996 | 6.069 | 3,659 | +0.25(+4.37%) |
Mar 18, 2004 | 6.051 | 6.105 | 5.669 | 5.815 | 20,830 | -0.19(-3.09%) |
Mar 17, 2004 | 5.815 | 6.033 | 5.815 | 6.000 | 13,593 | +0.08(+1.29%) |
Mar 16, 2004 | 6.033 | 6.033 | 5.746 | 5.924 | 5,448 | -0.07(-1.21%) |
Mar 15, 2004 | 6.142 | 6.142 | 5.778 | 5.996 | 7,649 | +0.00(+0.00%) |
Mar 12, 2004 | 6.033 | 6.356 | 5.960 | 5.996 | 10,071 | -0.18(-2.94%) |
Mar 11, 2004 | 6.396 | 6.396 | 6.033 | 6.178 | 8,612 | -0.18(-2.86%) |
Mar 10, 2004 | 6.687 | 6.687 | 6.360 | 6.360 | 11,777 | -0.22(-3.31%) |
Mar 09, 2004 | 6.505 | 6.650 | 6.505 | 6.578 | 5,751 | +0.07(+1.12%) |
Mar 08, 2004 | 6.541 | 6.650 | 6.396 | 6.505 | 58,941 | -0.07(-1.11%) |
Mar 05, 2004 | 6.596 | 6.723 | 6.469 | 6.578 | 7,539 | +0.00(+0.00%) |
Mar 04, 2004 | 6.687 | 6.687 | 6.505 | 6.578 | 11,446 | -0.11(-1.63%) |
Mar 03, 2004 | 6.614 | 6.720 | 6.614 | 6.687 | 6,466 | +0.04(+0.55%) |
Mar 02, 2004 | 6.723 | 6.723 | 6.541 | 6.650 | 3,687 | +0.11(+1.67%) |