Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.688 | 5.751 | 5.654 | 5.747 | 2,380,070 | -0.02(-0.43%) |
May 27, 2004 | 5.654 | 5.776 | 5.654 | 5.771 | 4,117,865 | +0.33(+6.16%) |
May 26, 2004 | 5.418 | 5.481 | 5.387 | 5.436 | 1,307,682 | -0.09(-1.55%) |
May 25, 2004 | 5.396 | 5.522 | 5.385 | 5.522 | 767,262 | +0.09(+1.57%) |
May 24, 2004 | 5.452 | 5.488 | 5.373 | 5.436 | 1,044,811 | +0.00(+0.08%) |
May 21, 2004 | 5.421 | 5.454 | 5.380 | 5.432 | 1,381,517 | +0.08(+1.56%) |
May 20, 2004 | 5.367 | 5.391 | 5.337 | 5.349 | 651,172 | -0.03(-0.63%) |
May 19, 2004 | 5.436 | 5.490 | 5.376 | 5.382 | 1,292,114 | +0.14(+2.61%) |
May 18, 2004 | 5.180 | 5.256 | 5.180 | 5.245 | 1,110,195 | +0.06(+1.08%) |
May 17, 2004 | 5.214 | 5.238 | 5.180 | 5.189 | 710,774 | -0.09(-1.70%) |
May 14, 2004 | 5.254 | 5.292 | 5.232 | 5.279 | 994,550 | +0.02(+0.47%) |
May 13, 2004 | 5.223 | 5.288 | 5.214 | 5.254 | 1,131,990 | -0.08(-1.56%) |
May 12, 2004 | 5.351 | 5.358 | 5.207 | 5.337 | 1,844,988 | -0.02(-0.29%) |
May 11, 2004 | 5.333 | 5.369 | 5.306 | 5.353 | 1,776,046 | +0.06(+1.19%) |
May 10, 2004 | 5.259 | 5.324 | 5.247 | 5.290 | 657,844 | -0.13(-2.37%) |
May 07, 2004 | 5.488 | 5.535 | 5.405 | 5.418 | 737,016 | -0.19(-3.37%) |
May 06, 2004 | 5.643 | 5.663 | 5.578 | 5.607 | 935,393 | -0.17(-3.00%) |
May 05, 2004 | 5.733 | 5.823 | 5.733 | 5.780 | 1,235,626 | +0.09(+1.58%) |
May 04, 2004 | 5.654 | 5.715 | 5.643 | 5.690 | 2,589,566 | +0.27(+5.02%) |
May 03, 2004 | 5.659 | 5.720 | 5.418 | 5.418 | 1,265,872 | -0.14(-2.51%) |
Apr 30, 2004 | 5.632 | 5.666 | 5.558 | 5.558 | 1,614,142 | -0.05(-0.84%) |
Apr 29, 2004 | 5.702 | 5.744 | 5.605 | 5.605 | 1,896,139 | -0.07(-1.27%) |
Apr 28, 2004 | 5.751 | 5.762 | 5.677 | 5.677 | 2,876,901 | -0.17(-2.96%) |
Apr 27, 2004 | 5.821 | 5.884 | 5.816 | 5.850 | 1,074,612 | -0.02(-0.27%) |
Apr 26, 2004 | 5.958 | 5.960 | 5.818 | 5.866 | 738,796 | -0.11(-1.81%) |
Apr 23, 2004 | 5.960 | 5.985 | 5.917 | 5.974 | 1,427,330 | +0.04(+0.64%) |
Apr 22, 2004 | 5.836 | 5.958 | 5.836 | 5.935 | 5,180,913 | +0.12(+2.01%) |
Apr 21, 2004 | 5.711 | 5.818 | 5.677 | 5.818 | 3,678,857 | +0.16(+2.82%) |
Apr 20, 2004 | 5.758 | 5.794 | 5.659 | 5.659 | 3,248,745 | -0.21(-3.64%) |
Apr 19, 2004 | 5.872 | 5.879 | 5.821 | 5.872 | 641,831 | +0.01(+0.23%) |
Apr 16, 2004 | 5.836 | 5.879 | 5.792 | 5.859 | 596,463 | +0.04(+0.77%) |
Apr 15, 2004 | 5.852 | 5.868 | 5.767 | 5.814 | 669,853 | -0.03(-0.58%) |
Apr 14, 2004 | 5.785 | 5.868 | 5.783 | 5.848 | 935,393 | -0.06(-0.99%) |
Apr 13, 2004 | 5.962 | 5.983 | 5.902 | 5.906 | 549,315 | -0.09(-1.54%) |
Apr 12, 2004 | 5.958 | 6.030 | 5.942 | 5.998 | 450,572 | +0.03(+0.49%) |
Apr 08, 2004 | 6.066 | 6.070 | 5.942 | 5.969 | 1,251,194 | -0.07(-1.23%) |
Apr 07, 2004 | 6.039 | 6.079 | 5.994 | 6.043 | 615,589 | +0.00(+0.07%) |
Apr 06, 2004 | 6.016 | 6.061 | 5.967 | 6.039 | 1,178,693 | -0.10(-1.68%) |
Apr 05, 2004 | 6.093 | 6.169 | 6.082 | 6.142 | 489,713 | -0.06(-1.01%) |
Apr 02, 2004 | 6.165 | 6.205 | 6.120 | 6.205 | 866,005 | +0.04(+0.73%) |
Apr 01, 2004 | 6.048 | 6.185 | 6.030 | 6.160 | 2,284,885 | +0.19(+3.24%) |
Mar 31, 2004 | 5.953 | 6.003 | 5.933 | 5.967 | 614,254 | +0.10(+1.76%) |
Mar 30, 2004 | 5.821 | 5.870 | 5.805 | 5.863 | 752,139 | -0.02(-0.27%) |
Mar 29, 2004 | 5.823 | 5.906 | 5.805 | 5.879 | 2,013,563 | +0.07(+1.16%) |
Mar 26, 2004 | 5.756 | 5.823 | 5.744 | 5.812 | 858,889 | -0.06(-0.96%) |
Mar 25, 2004 | 5.834 | 5.911 | 5.794 | 5.868 | 1,260,089 | +0.27(+4.78%) |
Mar 24, 2004 | 5.675 | 5.688 | 5.573 | 5.600 | 1,599,019 | -0.09(-1.62%) |
Mar 23, 2004 | 5.742 | 5.771 | 5.670 | 5.693 | 1,874,789 | +0.18(+3.22%) |
Mar 22, 2004 | 5.607 | 5.607 | 5.501 | 5.515 | 1,838,316 | -0.22(-3.80%) |
Mar 19, 2004 | 5.823 | 5.868 | 5.729 | 5.733 | 1,671,075 | -0.04(-0.78%) |
Mar 18, 2004 | 5.753 | 5.812 | 5.733 | 5.778 | 3,021,013 | -0.19(-3.16%) |
Mar 17, 2004 | 5.886 | 5.974 | 5.870 | 5.967 | 1,232,068 | +0.19(+3.35%) |
Mar 16, 2004 | 5.789 | 5.863 | 5.713 | 5.774 | 1,553,651 | +0.13(+2.31%) |
Mar 15, 2004 | 5.958 | 5.967 | 5.643 | 5.643 | 2,529,965 | -0.48(-7.86%) |
Mar 12, 2004 | 6.073 | 6.133 | 6.025 | 6.124 | 931,390 | +0.15(+2.44%) |
Mar 11, 2004 | 6.030 | 6.064 | 5.974 | 5.978 | 1,557,209 | -0.19(-3.13%) |
Mar 10, 2004 | 6.234 | 6.318 | 6.169 | 6.171 | 760,145 | -0.15(-2.31%) |
Mar 09, 2004 | 6.378 | 6.417 | 6.250 | 6.318 | 1,062,158 | -0.08(-1.23%) |
Mar 08, 2004 | 6.408 | 6.455 | 6.385 | 6.396 | 542,198 | -0.00(-0.07%) |
Mar 05, 2004 | 6.367 | 6.439 | 6.365 | 6.401 | 581,340 | +0.00(+0.04%) |
Mar 04, 2004 | 6.311 | 6.405 | 6.302 | 6.399 | 1,208,939 | +0.03(+0.49%) |
Mar 03, 2004 | 6.336 | 6.372 | 6.282 | 6.367 | 877,570 | -0.05(-0.74%) |
Mar 02, 2004 | 6.522 | 6.538 | 6.401 | 6.414 | 647,614 | -0.13(-1.96%) |