Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.442 | 4.736 | 4.442 | 4.597 | 205,868 | +0.09(+1.99%) |
May 27, 2004 | 4.515 | 4.556 | 4.409 | 4.507 | 289,024 | +0.10(+2.22%) |
May 26, 2004 | 4.393 | 4.858 | 4.311 | 4.409 | 618,708 | +0.16(+3.85%) |
May 25, 2004 | 4.499 | 4.499 | 4.246 | 4.246 | 267,347 | -0.17(-3.88%) |
May 24, 2004 | 4.434 | 4.532 | 4.287 | 4.417 | 670,145 | +0.06(+1.31%) |
May 21, 2004 | 4.287 | 4.434 | 4.222 | 4.360 | 619,933 | +0.11(+2.50%) |
May 20, 2004 | 4.213 | 4.377 | 4.148 | 4.254 | 359,933 | +0.00(+0.00%) |
May 19, 2004 | 4.246 | 4.344 | 4.148 | 4.254 | 1,274,769 | +0.17(+4.20%) |
May 18, 2004 | 4.164 | 4.368 | 3.919 | 4.083 | 1,087,761 | +0.04(+1.01%) |
May 17, 2004 | 4.287 | 4.352 | 4.017 | 4.042 | 503,833 | -0.28(-6.43%) |
May 14, 2004 | 4.368 | 4.548 | 4.246 | 4.319 | 796,042 | -0.16(-3.47%) |
May 13, 2004 | 4.344 | 4.728 | 4.336 | 4.475 | 637,936 | +0.04(+0.92%) |
May 12, 2004 | 4.654 | 4.695 | 4.377 | 4.434 | 547,187 | -0.14(-3.04%) |
May 11, 2004 | 4.205 | 4.777 | 4.189 | 4.573 | 729,297 | +0.24(+5.66%) |
May 10, 2004 | 4.940 | 4.940 | 4.230 | 4.328 | 774,610 | -0.65(-12.97%) |
May 07, 2004 | 5.185 | 5.438 | 4.834 | 4.973 | 1,243,173 | -0.41(-7.59%) |
May 06, 2004 | 5.740 | 5.969 | 5.283 | 5.381 | 782,203 | -0.45(-7.70%) |
May 05, 2004 | 5.944 | 5.993 | 5.634 | 5.830 | 453,376 | +0.11(+2.00%) |
May 04, 2004 | 5.789 | 5.822 | 5.659 | 5.716 | 211,502 | +0.03(+0.57%) |
May 03, 2004 | 6.124 | 6.124 | 5.634 | 5.683 | 376,834 | -0.14(-2.38%) |
Apr 30, 2004 | 5.724 | 6.018 | 5.724 | 5.822 | 184,804 | +0.00(+0.00%) |
Apr 29, 2004 | 6.011 | 6.336 | 5.732 | 5.822 | 460,357 | -0.37(-5.94%) |
Apr 28, 2004 | 6.271 | 6.557 | 5.977 | 6.189 | 233,056 | -0.29(-4.53%) |
Apr 27, 2004 | 6.569 | 6.614 | 6.410 | 6.483 | 262,571 | -0.07(-1.00%) |
Apr 26, 2004 | 6.206 | 6.655 | 6.108 | 6.549 | 618,953 | +0.28(+4.43%) |
Apr 23, 2004 | 5.675 | 6.279 | 5.674 | 6.271 | 1,156,098 | +0.47(+8.02%) |
Apr 22, 2004 | 5.724 | 6.010 | 5.691 | 5.806 | 306,782 | -0.02(-0.42%) |
Apr 21, 2004 | 6.287 | 6.287 | 5.797 | 5.830 | 607,808 | -0.36(-5.80%) |
Apr 20, 2004 | 6.851 | 6.851 | 6.157 | 6.189 | 314,620 | -0.19(-2.94%) |
Apr 19, 2004 | 6.851 | 6.851 | 6.345 | 6.377 | 103,852 | -0.24(-3.70%) |
Apr 16, 2004 | 6.687 | 6.696 | 6.565 | 6.622 | 72,501 | -0.01(-0.12%) |
Apr 15, 2004 | 6.671 | 6.785 | 6.606 | 6.630 | 167,903 | -0.07(-0.98%) |
Apr 14, 2004 | 6.785 | 6.941 | 6.622 | 6.696 | 147,573 | -0.16(-2.26%) |
Apr 13, 2004 | 6.916 | 6.916 | 6.655 | 6.851 | 57,437 | +0.14(+2.07%) |
Apr 12, 2004 | 6.900 | 6.900 | 6.663 | 6.712 | 100,546 | -0.11(-1.67%) |
Apr 08, 2004 | 7.055 | 7.055 | 6.679 | 6.826 | 48,129 | +0.13(+1.95%) |
Apr 07, 2004 | 6.606 | 6.777 | 6.606 | 6.696 | 412,839 | +0.00(+0.00%) |
Apr 06, 2004 | 6.900 | 6.924 | 6.638 | 6.696 | 205,378 | -0.25(-3.64%) |
Apr 05, 2004 | 7.088 | 7.088 | 6.647 | 6.949 | 48,252 | +0.20(+3.03%) |
Apr 02, 2004 | 6.826 | 7.088 | 6.712 | 6.745 | 136,429 | -0.18(-2.59%) |
Apr 01, 2004 | 6.932 | 7.022 | 6.818 | 6.924 | 105,934 | -0.03(-0.47%) |
Mar 31, 2004 | 6.679 | 6.957 | 6.647 | 6.957 | 152,472 | +0.22(+3.27%) |
Mar 30, 2004 | 6.761 | 6.859 | 6.606 | 6.736 | 310,211 | +0.00(+0.00%) |
Mar 29, 2004 | 6.932 | 6.932 | 6.647 | 6.736 | 381,365 | -0.20(-2.94%) |
Mar 26, 2004 | 7.030 | 7.226 | 6.883 | 6.941 | 228,892 | -0.24(-3.41%) |
Mar 25, 2004 | 7.210 | 7.210 | 7.022 | 7.186 | 222,034 | -0.02(-0.34%) |
Mar 24, 2004 | 7.243 | 7.243 | 6.990 | 7.210 | 271,756 | +0.08(+1.15%) |
Mar 23, 2004 | 7.202 | 7.226 | 6.941 | 7.128 | 313,885 | -0.03(-0.46%) |
Mar 22, 2004 | 7.112 | 7.267 | 6.973 | 7.161 | 233,546 | +0.00(+0.00%) |
Mar 19, 2004 | 7.202 | 7.202 | 7.030 | 7.161 | 88,789 | +0.11(+1.62%) |
Mar 18, 2004 | 7.177 | 7.177 | 6.949 | 7.047 | 53,518 | -0.12(-1.71%) |
Mar 17, 2004 | 7.259 | 7.259 | 7.022 | 7.169 | 102,138 | +0.23(+3.29%) |
Mar 16, 2004 | 7.088 | 7.088 | 6.908 | 6.941 | 99,076 | -0.03(-0.47%) |
Mar 15, 2004 | 6.941 | 7.218 | 6.818 | 6.973 | 217,258 | -0.02(-0.35%) |
Mar 12, 2004 | 7.414 | 7.422 | 6.941 | 6.998 | 170,597 | +0.20(+2.88%) |
Mar 11, 2004 | 7.063 | 7.063 | 6.802 | 6.802 | 240,894 | -0.18(-2.57%) |
Mar 10, 2004 | 7.047 | 7.177 | 6.924 | 6.981 | 450,192 | +0.04(+0.59%) |
Mar 09, 2004 | 6.720 | 7.047 | 6.451 | 6.941 | 589,071 | +0.46(+7.05%) |
Mar 08, 2004 | 6.287 | 6.573 | 6.287 | 6.483 | 590,540 | +0.15(+2.32%) |
Mar 05, 2004 | 6.532 | 6.638 | 6.255 | 6.336 | 694,883 | -0.40(-5.94%) |
Mar 04, 2004 | 6.745 | 6.900 | 6.712 | 6.736 | 154,799 | -0.23(-3.28%) |
Mar 03, 2004 | 6.957 | 7.039 | 6.900 | 6.965 | 43,721 | +0.00(+0.00%) |
Mar 02, 2004 | 6.851 | 7.039 | 6.851 | 6.965 | 206,481 | +0.07(+0.95%) |