Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.541 | 5.547 | 5.434 | 5.453 | 109,877 | -0.08(-1.52%) |
May 27, 2004 | 5.455 | 5.592 | 5.447 | 5.537 | 103,055 | +0.07(+1.24%) |
May 26, 2004 | 5.408 | 5.512 | 5.383 | 5.469 | 102,324 | +0.01(+0.15%) |
May 25, 2004 | 5.459 | 5.461 | 5.359 | 5.461 | 253,863 | -0.02(-0.34%) |
May 24, 2004 | 5.469 | 5.531 | 5.455 | 5.480 | 110,121 | -0.03(-0.56%) |
May 21, 2004 | 5.592 | 5.592 | 5.447 | 5.510 | 223,409 | -0.01(-0.19%) |
May 20, 2004 | 5.398 | 5.531 | 5.387 | 5.521 | 149,589 | +0.11(+2.09%) |
May 19, 2004 | 5.377 | 5.500 | 5.377 | 5.408 | 152,756 | +0.03(+0.57%) |
May 18, 2004 | 5.336 | 5.387 | 5.336 | 5.377 | 87,950 | +0.04(+0.77%) |
May 17, 2004 | 5.393 | 5.393 | 5.281 | 5.336 | 144,960 | -0.05(-0.84%) |
May 14, 2004 | 5.478 | 5.484 | 5.336 | 5.381 | 153,243 | -0.12(-2.16%) |
May 13, 2004 | 5.500 | 5.586 | 5.473 | 5.500 | 166,156 | -0.02(-0.33%) |
May 12, 2004 | 5.463 | 5.523 | 5.352 | 5.519 | 144,472 | +0.05(+0.90%) |
May 11, 2004 | 5.379 | 5.512 | 5.377 | 5.469 | 97,208 | +0.09(+1.72%) |
May 10, 2004 | 5.387 | 5.408 | 5.283 | 5.377 | 252,401 | -0.06(-1.13%) |
May 07, 2004 | 5.562 | 5.603 | 5.439 | 5.439 | 136,189 | -0.12(-2.21%) |
May 06, 2004 | 5.603 | 5.603 | 5.428 | 5.562 | 129,611 | -0.02(-0.37%) |
May 05, 2004 | 5.582 | 5.619 | 5.510 | 5.582 | 100,619 | -0.01(-0.15%) |
May 04, 2004 | 5.705 | 5.705 | 5.551 | 5.590 | 163,719 | -0.14(-2.37%) |
May 03, 2004 | 5.562 | 5.767 | 5.562 | 5.726 | 323,785 | +0.13(+2.39%) |
Apr 30, 2004 | 5.541 | 5.621 | 5.523 | 5.592 | 206,598 | +0.03(+0.55%) |
Apr 29, 2004 | 5.705 | 5.726 | 5.439 | 5.562 | 188,082 | -0.18(-3.21%) |
Apr 28, 2004 | 5.808 | 5.829 | 5.712 | 5.746 | 211,227 | -0.08(-1.41%) |
Apr 27, 2004 | 5.777 | 5.867 | 5.738 | 5.829 | 133,509 | +0.03(+0.53%) |
Apr 26, 2004 | 5.746 | 5.857 | 5.746 | 5.798 | 128,393 | +0.02(+0.36%) |
Apr 23, 2004 | 5.783 | 5.824 | 5.746 | 5.777 | 184,672 | -0.06(-0.98%) |
Apr 22, 2004 | 5.728 | 5.835 | 5.705 | 5.835 | 215,856 | +0.13(+2.23%) |
Apr 21, 2004 | 5.664 | 5.707 | 5.521 | 5.707 | 226,576 | +0.02(+0.40%) |
Apr 20, 2004 | 5.695 | 5.790 | 5.664 | 5.685 | 205,380 | +0.02(+0.29%) |
Apr 19, 2004 | 5.654 | 5.705 | 5.603 | 5.668 | 135,702 | +0.00(+0.00%) |
Apr 16, 2004 | 5.755 | 5.755 | 5.562 | 5.668 | 346,442 | -0.09(-1.53%) |
Apr 15, 2004 | 5.839 | 5.898 | 5.644 | 5.757 | 269,699 | -0.11(-1.96%) |
Apr 14, 2004 | 5.771 | 5.948 | 5.771 | 5.872 | 307,218 | +0.15(+2.66%) |
Apr 13, 2004 | 5.845 | 5.845 | 5.695 | 5.720 | 107,197 | -0.14(-2.42%) |
Apr 12, 2004 | 5.824 | 5.906 | 5.824 | 5.861 | 42,635 | +0.06(+0.99%) |
Apr 08, 2004 | 5.917 | 5.917 | 5.765 | 5.804 | 89,412 | -0.11(-1.84%) |
Apr 07, 2004 | 5.843 | 5.921 | 5.767 | 5.913 | 94,528 | +0.06(+1.05%) |
Apr 06, 2004 | 5.993 | 6.003 | 5.851 | 5.851 | 86,976 | -0.13(-2.20%) |
Apr 05, 2004 | 5.884 | 5.987 | 5.867 | 5.982 | 153,730 | +0.12(+2.03%) |
Apr 02, 2004 | 5.824 | 5.886 | 5.824 | 5.863 | 93,066 | +0.06(+1.03%) |
Apr 01, 2004 | 5.736 | 5.804 | 5.714 | 5.804 | 107,928 | +0.08(+1.40%) |
Mar 31, 2004 | 5.767 | 5.767 | 5.683 | 5.724 | 126,200 | -0.03(-0.53%) |
Mar 30, 2004 | 5.849 | 5.849 | 5.726 | 5.755 | 175,414 | -0.09(-1.61%) |
Mar 29, 2004 | 5.597 | 5.849 | 5.597 | 5.849 | 353,995 | +0.20(+3.60%) |
Mar 26, 2004 | 5.623 | 5.767 | 5.603 | 5.646 | 257,273 | +0.02(+0.40%) |
Mar 25, 2004 | 5.623 | 5.623 | 5.556 | 5.623 | 276,764 | +0.01(+0.22%) |
Mar 24, 2004 | 5.467 | 5.611 | 5.451 | 5.611 | 196,366 | +0.14(+2.63%) |
Mar 23, 2004 | 5.492 | 5.615 | 5.451 | 5.467 | 186,133 | -0.02(-0.45%) |
Mar 22, 2004 | 5.634 | 5.654 | 5.490 | 5.492 | 158,603 | -0.13(-2.34%) |
Mar 19, 2004 | 5.648 | 5.658 | 5.549 | 5.623 | 134,971 | +0.00(+0.00%) |
Mar 18, 2004 | 5.541 | 5.642 | 5.517 | 5.623 | 168,348 | +0.10(+1.86%) |
Mar 17, 2004 | 5.517 | 5.541 | 5.428 | 5.521 | 349,366 | +0.02(+0.37%) |
Mar 16, 2004 | 5.592 | 5.592 | 5.459 | 5.500 | 181,261 | -0.09(-1.65%) |
Mar 15, 2004 | 5.664 | 5.664 | 5.582 | 5.592 | 177,119 | -0.07(-1.27%) |
Mar 12, 2004 | 5.687 | 5.722 | 5.578 | 5.664 | 131,804 | -0.02(-0.40%) |
Mar 11, 2004 | 5.757 | 5.757 | 5.634 | 5.687 | 234,372 | -0.06(-1.04%) |
Mar 10, 2004 | 5.592 | 5.829 | 5.590 | 5.746 | 328,414 | +0.18(+3.24%) |
Mar 09, 2004 | 5.592 | 5.660 | 5.463 | 5.566 | 216,587 | -0.04(-0.73%) |
Mar 08, 2004 | 5.726 | 5.726 | 5.605 | 5.607 | 120,109 | -0.12(-2.15%) |
Mar 05, 2004 | 5.781 | 5.800 | 5.720 | 5.730 | 166,643 | -0.05(-0.82%) |
Mar 04, 2004 | 5.781 | 5.867 | 5.693 | 5.777 | 144,716 | +0.01(+0.11%) |
Mar 03, 2004 | 5.769 | 5.818 | 5.675 | 5.771 | 161,770 | +0.00(+0.07%) |
Mar 02, 2004 | 5.880 | 5.923 | 5.767 | 5.767 | 294,549 | -0.13(-2.26%) |