Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.494 | 5.529 | 5.274 | 5.379 | 7,650,858 | -0.11(-2.09%) |
May 27, 2004 | 5.961 | 6.147 | 5.415 | 5.494 | 14,088,052 | -0.41(-7.01%) |
May 26, 2004 | 5.609 | 5.961 | 5.609 | 5.909 | 5,464,607 | -0.09(-1.47%) |
May 25, 2004 | 5.794 | 6.050 | 5.476 | 5.997 | 5,699,221 | +0.14(+2.41%) |
May 24, 2004 | 6.006 | 6.305 | 5.776 | 5.856 | 12,493,155 | +0.00(+0.00%) |
May 21, 2004 | 5.441 | 5.864 | 5.379 | 5.856 | 11,886,720 | +0.57(+10.85%) |
May 20, 2004 | 4.665 | 5.309 | 4.665 | 5.282 | 12,718,130 | +0.72(+15.86%) |
May 19, 2004 | 4.718 | 5.018 | 4.515 | 4.559 | 9,083,601 | +0.02(+0.39%) |
May 18, 2004 | 4.586 | 4.603 | 4.418 | 4.542 | 7,059,618 | +0.20(+4.68%) |
May 17, 2004 | 4.101 | 4.445 | 4.039 | 4.339 | 5,353,367 | -0.05(-1.20%) |
May 14, 2004 | 4.542 | 4.586 | 4.374 | 4.392 | 6,748,462 | -0.11(-2.35%) |
May 13, 2004 | 4.286 | 4.586 | 4.251 | 4.498 | 11,153,169 | +0.22(+5.15%) |
May 12, 2004 | 4.057 | 4.286 | 3.995 | 4.277 | 9,241,900 | +0.22(+5.43%) |
May 11, 2004 | 4.136 | 4.374 | 4.048 | 4.057 | 17,262,538 | +0.05(+1.32%) |
May 10, 2004 | 4.762 | 4.850 | 3.995 | 4.004 | 22,629,286 | -0.74(-15.61%) |
May 07, 2004 | 5.071 | 5.194 | 4.718 | 4.744 | 11,543,814 | -0.34(-6.60%) |
May 06, 2004 | 5.406 | 5.406 | 5.080 | 5.080 | 8,564,933 | -0.32(-5.88%) |
May 05, 2004 | 5.362 | 5.503 | 5.327 | 5.397 | 5,643,997 | +0.04(+0.66%) |
May 04, 2004 | 5.503 | 5.591 | 5.353 | 5.362 | 4,945,145 | -0.14(-2.56%) |
May 03, 2004 | 5.441 | 5.662 | 5.432 | 5.503 | 5,876,683 | +0.02(+0.32%) |
Apr 30, 2004 | 5.670 | 5.732 | 5.424 | 5.485 | 4,458,002 | -0.11(-2.05%) |
Apr 29, 2004 | 5.776 | 5.864 | 5.494 | 5.600 | 6,394,444 | -0.21(-3.64%) |
Apr 28, 2004 | 5.820 | 6.032 | 5.803 | 5.812 | 3,893,069 | -0.10(-1.64%) |
Apr 27, 2004 | 6.014 | 6.085 | 5.856 | 5.909 | 3,307,271 | -0.03(-0.45%) |
Apr 26, 2004 | 5.997 | 6.085 | 5.909 | 5.935 | 2,765,244 | -0.06(-1.03%) |
Apr 23, 2004 | 6.279 | 6.279 | 5.741 | 5.997 | 5,970,121 | -0.18(-2.86%) |
Apr 22, 2004 | 5.997 | 6.367 | 5.979 | 6.173 | 6,595,039 | +0.20(+3.40%) |
Apr 21, 2004 | 5.873 | 6.111 | 5.741 | 5.970 | 8,767,003 | +0.13(+2.27%) |
Apr 20, 2004 | 5.953 | 6.032 | 5.829 | 5.838 | 7,323,034 | -0.07(-1.19%) |
Apr 19, 2004 | 5.953 | 5.997 | 5.812 | 5.909 | 6,238,413 | -0.04(-0.74%) |
Apr 16, 2004 | 6.164 | 6.164 | 5.653 | 5.953 | 15,917,223 | -0.20(-3.30%) |
Apr 15, 2004 | 6.632 | 6.702 | 5.909 | 6.155 | 13,820,554 | -0.63(-9.35%) |
Apr 14, 2004 | 6.614 | 7.046 | 6.605 | 6.790 | 6,923,771 | +0.00(+0.00%) |
Apr 13, 2004 | 7.055 | 7.055 | 6.720 | 6.790 | 4,645,783 | -0.17(-2.41%) |
Apr 12, 2004 | 7.152 | 7.275 | 6.940 | 6.958 | 3,520,680 | -0.20(-2.83%) |
Apr 08, 2004 | 7.364 | 7.364 | 7.099 | 7.161 | 2,183,529 | -0.04(-0.49%) |
Apr 07, 2004 | 7.320 | 7.346 | 7.064 | 7.196 | 4,964,423 | -0.22(-2.97%) |
Apr 06, 2004 | 7.452 | 7.575 | 7.293 | 7.417 | 4,948,094 | -0.13(-1.75%) |
Apr 05, 2004 | 7.487 | 7.566 | 7.381 | 7.549 | 4,045,131 | +0.08(+1.06%) |
Apr 02, 2004 | 7.364 | 7.540 | 7.364 | 7.469 | 6,154,047 | +0.34(+4.70%) |
Apr 01, 2004 | 7.046 | 7.214 | 6.914 | 7.134 | 5,719,292 | +0.15(+2.15%) |
Mar 31, 2004 | 6.843 | 7.126 | 6.755 | 6.984 | 5,543,189 | +0.15(+2.19%) |
Mar 30, 2004 | 6.879 | 7.055 | 6.746 | 6.835 | 4,266,024 | -0.13(-1.90%) |
Mar 29, 2004 | 6.923 | 7.108 | 6.843 | 6.967 | 5,064,437 | +0.20(+3.00%) |
Mar 26, 2004 | 6.641 | 6.958 | 6.614 | 6.764 | 6,647,201 | +0.16(+2.40%) |
Mar 25, 2004 | 6.411 | 6.861 | 6.349 | 6.605 | 11,129,356 | +0.33(+5.20%) |
Mar 24, 2004 | 6.455 | 6.526 | 6.173 | 6.279 | 8,389,285 | -0.15(-2.33%) |
Mar 23, 2004 | 6.702 | 6.746 | 6.420 | 6.429 | 5,448,732 | -0.11(-1.62%) |
Mar 22, 2004 | 6.588 | 6.588 | 6.358 | 6.535 | 7,489,951 | -0.04(-0.67%) |
Mar 19, 2004 | 6.746 | 6.746 | 6.508 | 6.579 | 7,880,482 | -0.17(-2.48%) |
Mar 18, 2004 | 7.011 | 7.081 | 6.649 | 6.746 | 9,516,089 | -0.28(-4.02%) |
Mar 17, 2004 | 6.870 | 7.284 | 6.870 | 7.029 | 5,091,765 | +0.25(+3.64%) |
Mar 16, 2004 | 7.011 | 7.073 | 6.667 | 6.782 | 8,622,992 | -0.06(-0.90%) |
Mar 15, 2004 | 7.496 | 7.496 | 6.473 | 6.843 | 15,129,016 | -0.95(-12.22%) |
Mar 12, 2004 | 7.531 | 7.849 | 7.522 | 7.796 | 3,985,032 | +0.28(+3.76%) |
Mar 11, 2004 | 7.637 | 7.813 | 7.505 | 7.514 | 4,772,559 | -0.21(-2.74%) |
Mar 10, 2004 | 7.813 | 7.999 | 7.708 | 7.725 | 5,524,479 | -0.11(-1.35%) |
Mar 09, 2004 | 7.937 | 7.955 | 7.761 | 7.831 | 5,563,714 | -0.16(-1.99%) |
Mar 08, 2004 | 8.034 | 8.087 | 7.955 | 7.990 | 3,902,707 | -0.05(-0.66%) |
Mar 05, 2004 | 7.884 | 8.113 | 7.875 | 8.043 | 2,847,115 | +0.00(+0.00%) |
Mar 04, 2004 | 8.025 | 8.122 | 7.910 | 8.043 | 5,401,900 | +0.15(+1.90%) |
Mar 03, 2004 | 7.937 | 8.096 | 7.761 | 7.893 | 4,461,290 | +0.00(+0.00%) |
Mar 02, 2004 | 8.025 | 8.157 | 7.875 | 7.893 | 4,411,623 | -0.24(-2.93%) |