Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.484 | 5.519 | 5.264 | 5.369 | 7,665,431 | -0.11(-2.09%) |
May 27, 2004 | 5.950 | 6.135 | 5.404 | 5.484 | 14,114,887 | -0.41(-7.01%) |
May 26, 2004 | 5.598 | 5.950 | 5.598 | 5.897 | 5,475,016 | -0.09(-1.47%) |
May 25, 2004 | 5.783 | 6.038 | 5.466 | 5.985 | 5,710,076 | +0.14(+2.41%) |
May 24, 2004 | 5.994 | 6.293 | 5.765 | 5.845 | 12,516,951 | +0.00(+0.00%) |
May 21, 2004 | 5.431 | 5.853 | 5.369 | 5.845 | 11,909,361 | +0.57(+10.85%) |
May 20, 2004 | 4.656 | 5.299 | 4.656 | 5.272 | 12,742,355 | +0.72(+15.86%) |
May 19, 2004 | 4.709 | 5.008 | 4.507 | 4.551 | 9,100,903 | +0.02(+0.39%) |
May 18, 2004 | 4.577 | 4.595 | 4.410 | 4.533 | 7,073,065 | +0.20(+4.67%) |
May 17, 2004 | 4.093 | 4.436 | 4.031 | 4.331 | 5,363,563 | -0.05(-1.20%) |
May 14, 2004 | 4.533 | 4.577 | 4.366 | 4.383 | 6,761,317 | -0.11(-2.35%) |
May 13, 2004 | 4.278 | 4.577 | 4.243 | 4.489 | 11,174,413 | +0.22(+5.15%) |
May 12, 2004 | 4.049 | 4.278 | 3.987 | 4.269 | 9,259,504 | +0.22(+5.43%) |
May 11, 2004 | 4.128 | 4.366 | 4.040 | 4.049 | 17,295,420 | +0.05(+1.32%) |
May 10, 2004 | 4.753 | 4.841 | 3.987 | 3.996 | 22,672,390 | -0.74(-15.61%) |
May 07, 2004 | 5.061 | 5.184 | 4.709 | 4.735 | 11,565,802 | -0.33(-6.60%) |
May 06, 2004 | 5.396 | 5.396 | 5.070 | 5.070 | 8,581,248 | -0.32(-5.88%) |
May 05, 2004 | 5.352 | 5.492 | 5.316 | 5.387 | 5,654,748 | +0.04(+0.66%) |
May 04, 2004 | 5.492 | 5.580 | 5.343 | 5.352 | 4,954,565 | -0.14(-2.56%) |
May 03, 2004 | 5.431 | 5.651 | 5.422 | 5.492 | 5,887,877 | +0.02(+0.32%) |
Apr 30, 2004 | 5.660 | 5.721 | 5.413 | 5.475 | 4,466,493 | -0.11(-2.05%) |
Apr 29, 2004 | 5.765 | 5.853 | 5.484 | 5.589 | 6,406,624 | -0.21(-3.64%) |
Apr 28, 2004 | 5.809 | 6.021 | 5.792 | 5.801 | 3,900,484 | -0.10(-1.64%) |
Apr 27, 2004 | 6.003 | 6.073 | 5.845 | 5.897 | 3,313,571 | -0.03(-0.45%) |
Apr 26, 2004 | 5.985 | 6.073 | 5.897 | 5.924 | 2,770,511 | -0.06(-1.03%) |
Apr 23, 2004 | 6.267 | 6.267 | 5.730 | 5.985 | 5,981,492 | -0.18(-2.86%) |
Apr 22, 2004 | 5.985 | 6.355 | 5.968 | 6.161 | 6,607,601 | +0.20(+3.40%) |
Apr 21, 2004 | 5.862 | 6.100 | 5.730 | 5.959 | 8,783,702 | +0.13(+2.27%) |
Apr 20, 2004 | 5.941 | 6.021 | 5.818 | 5.827 | 7,336,982 | -0.07(-1.19%) |
Apr 19, 2004 | 5.941 | 5.985 | 5.801 | 5.897 | 6,250,295 | -0.04(-0.74%) |
Apr 16, 2004 | 6.153 | 6.153 | 5.642 | 5.941 | 15,947,542 | -0.20(-3.30%) |
Apr 15, 2004 | 6.619 | 6.690 | 5.897 | 6.144 | 13,846,879 | -0.63(-9.35%) |
Apr 14, 2004 | 6.601 | 7.033 | 6.593 | 6.778 | 6,936,959 | +0.00(+0.00%) |
Apr 13, 2004 | 7.042 | 7.042 | 6.707 | 6.778 | 4,654,632 | -0.17(-2.41%) |
Apr 12, 2004 | 7.138 | 7.262 | 6.927 | 6.945 | 3,527,386 | -0.20(-2.83%) |
Apr 08, 2004 | 7.350 | 7.350 | 7.086 | 7.147 | 2,187,688 | -0.04(-0.49%) |
Apr 07, 2004 | 7.306 | 7.332 | 7.050 | 7.182 | 4,973,879 | -0.22(-2.97%) |
Apr 06, 2004 | 7.438 | 7.561 | 7.279 | 7.402 | 4,957,519 | -0.13(-1.75%) |
Apr 05, 2004 | 7.473 | 7.552 | 7.367 | 7.535 | 4,052,836 | +0.08(+1.06%) |
Apr 02, 2004 | 7.350 | 7.526 | 7.350 | 7.455 | 6,165,769 | +0.33(+4.70%) |
Apr 01, 2004 | 7.033 | 7.200 | 6.901 | 7.121 | 5,730,185 | +0.15(+2.15%) |
Mar 31, 2004 | 6.830 | 7.112 | 6.742 | 6.971 | 5,553,748 | +0.15(+2.19%) |
Mar 30, 2004 | 6.866 | 7.042 | 6.734 | 6.822 | 4,274,150 | -0.13(-1.90%) |
Mar 29, 2004 | 6.910 | 7.094 | 6.830 | 6.954 | 5,074,083 | +0.20(+3.00%) |
Mar 26, 2004 | 6.628 | 6.945 | 6.601 | 6.751 | 6,659,862 | +0.16(+2.40%) |
Mar 25, 2004 | 6.399 | 6.848 | 6.337 | 6.593 | 11,150,555 | +0.33(+5.20%) |
Mar 24, 2004 | 6.443 | 6.513 | 6.161 | 6.267 | 8,405,264 | -0.15(-2.33%) |
Mar 23, 2004 | 6.690 | 6.734 | 6.408 | 6.417 | 5,459,110 | -0.11(-1.62%) |
Mar 22, 2004 | 6.575 | 6.575 | 6.346 | 6.522 | 7,504,217 | -0.04(-0.67%) |
Mar 19, 2004 | 6.734 | 6.734 | 6.496 | 6.566 | 7,895,493 | -0.17(-2.48%) |
Mar 18, 2004 | 6.998 | 7.068 | 6.637 | 6.734 | 9,534,215 | -0.28(-4.02%) |
Mar 17, 2004 | 6.857 | 7.270 | 6.857 | 7.015 | 5,101,463 | +0.25(+3.64%) |
Mar 16, 2004 | 6.998 | 7.059 | 6.654 | 6.769 | 8,639,416 | -0.06(-0.90%) |
Mar 15, 2004 | 7.482 | 7.482 | 6.461 | 6.830 | 15,157,833 | -0.95(-12.22%) |
Mar 12, 2004 | 7.517 | 7.834 | 7.508 | 7.781 | 3,992,622 | +0.28(+3.76%) |
Mar 11, 2004 | 7.623 | 7.799 | 7.490 | 7.499 | 4,781,649 | -0.21(-2.74%) |
Mar 10, 2004 | 7.799 | 7.983 | 7.693 | 7.711 | 5,535,002 | -0.11(-1.35%) |
Mar 09, 2004 | 7.922 | 7.939 | 7.746 | 7.816 | 5,574,311 | -0.16(-1.99%) |
Mar 08, 2004 | 8.019 | 8.071 | 7.939 | 7.975 | 3,910,141 | -0.05(-0.66%) |
Mar 05, 2004 | 7.869 | 8.098 | 7.860 | 8.027 | 2,852,538 | +0.00(+0.00%) |
Mar 04, 2004 | 8.010 | 8.107 | 7.895 | 8.027 | 5,412,189 | +0.15(+1.90%) |
Mar 03, 2004 | 7.922 | 8.080 | 7.746 | 7.878 | 4,469,788 | +0.00(+0.00%) |
Mar 02, 2004 | 8.010 | 8.142 | 7.860 | 7.878 | 4,420,026 | -0.24(-2.93%) |