Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.390 | 6.416 | 6.348 | 6.407 | 484,032 | -0.08(-1.30%) |
May 27, 2004 | 6.517 | 6.584 | 6.416 | 6.492 | 1,196,221 | +0.22(+3.50%) |
May 26, 2004 | 6.120 | 6.306 | 6.053 | 6.272 | 2,208,828 | +0.11(+1.78%) |
May 25, 2004 | 5.994 | 6.247 | 5.951 | 6.162 | 904,806 | +0.10(+1.67%) |
May 24, 2004 | 6.095 | 6.154 | 5.968 | 6.061 | 671,556 | +0.15(+2.57%) |
May 21, 2004 | 5.842 | 5.968 | 5.816 | 5.909 | 709,701 | +0.19(+3.24%) |
May 20, 2004 | 5.825 | 5.858 | 5.707 | 5.723 | 1,465,720 | -0.48(-7.76%) |
May 19, 2004 | 6.078 | 6.289 | 6.053 | 6.205 | 1,702,406 | +0.35(+5.91%) |
May 18, 2004 | 5.867 | 5.909 | 5.782 | 5.858 | 893,908 | +0.12(+2.06%) |
May 17, 2004 | 5.529 | 5.808 | 5.512 | 5.740 | 1,167,672 | -0.25(-4.23%) |
May 14, 2004 | 6.010 | 6.061 | 5.909 | 5.994 | 364,623 | -0.10(-1.66%) |
May 13, 2004 | 6.129 | 6.205 | 6.061 | 6.095 | 570,153 | -0.11(-1.77%) |
May 12, 2004 | 6.289 | 6.289 | 6.036 | 6.205 | 1,215,412 | +0.05(+0.82%) |
May 11, 2004 | 6.002 | 6.179 | 5.994 | 6.154 | 967,709 | +0.29(+4.89%) |
May 10, 2004 | 5.926 | 6.069 | 5.799 | 5.867 | 825,437 | -0.37(-5.95%) |
May 07, 2004 | 6.281 | 6.382 | 6.179 | 6.238 | 587,804 | +0.01(+0.14%) |
May 06, 2004 | 6.357 | 6.390 | 6.196 | 6.230 | 650,233 | -0.15(-2.38%) |
May 05, 2004 | 6.432 | 6.475 | 6.297 | 6.382 | 670,846 | -0.20(-3.08%) |
May 04, 2004 | 6.500 | 6.644 | 6.466 | 6.584 | 1,090,080 | -0.13(-1.89%) |
May 03, 2004 | 6.441 | 6.711 | 6.331 | 6.711 | 906,228 | +0.20(+3.11%) |
Apr 30, 2004 | 6.466 | 6.584 | 6.382 | 6.508 | 708,990 | -0.07(-1.03%) |
Apr 29, 2004 | 6.711 | 6.812 | 6.500 | 6.576 | 1,335,295 | -0.14(-2.01%) |
Apr 28, 2004 | 6.922 | 6.964 | 6.652 | 6.711 | 1,447,122 | -0.32(-4.56%) |
Apr 27, 2004 | 7.049 | 7.049 | 6.939 | 7.032 | 419,589 | +0.04(+0.60%) |
Apr 26, 2004 | 6.964 | 7.049 | 6.922 | 6.990 | 860,976 | -0.27(-3.72%) |
Apr 23, 2004 | 7.412 | 7.429 | 7.184 | 7.260 | 721,665 | -0.05(-0.69%) |
Apr 22, 2004 | 7.158 | 7.370 | 7.057 | 7.310 | 1,074,561 | +0.13(+1.76%) |
Apr 21, 2004 | 7.066 | 7.226 | 7.007 | 7.184 | 646,798 | +0.15(+2.16%) |
Apr 20, 2004 | 7.133 | 7.150 | 7.007 | 7.032 | 689,918 | -0.31(-4.25%) |
Apr 19, 2004 | 7.192 | 7.344 | 7.142 | 7.344 | 498,840 | +0.14(+1.87%) |
Apr 16, 2004 | 7.218 | 7.260 | 7.175 | 7.209 | 390,092 | -0.03(-0.35%) |
Apr 15, 2004 | 7.268 | 7.429 | 7.150 | 7.234 | 1,942,527 | -0.11(-1.49%) |
Apr 14, 2004 | 7.513 | 7.614 | 7.309 | 7.344 | 1,520,450 | -0.46(-5.95%) |
Apr 13, 2004 | 8.020 | 8.020 | 7.699 | 7.808 | 1,122,064 | -0.25(-3.14%) |
Apr 12, 2004 | 8.036 | 8.112 | 7.977 | 8.062 | 1,159,024 | +0.03(+0.32%) |
Apr 08, 2004 | 8.104 | 8.159 | 8.020 | 8.036 | 405,966 | -0.01(-0.11%) |
Apr 07, 2004 | 8.062 | 8.087 | 7.986 | 8.045 | 603,560 | -0.02(-0.21%) |
Apr 06, 2004 | 8.121 | 8.138 | 7.952 | 8.062 | 1,465,010 | +0.00(+0.00%) |
Apr 05, 2004 | 8.036 | 8.087 | 7.783 | 8.062 | 835,625 | +0.04(+0.53%) |
Apr 02, 2004 | 7.851 | 8.062 | 7.851 | 8.020 | 1,262,204 | +0.32(+4.17%) |
Apr 01, 2004 | 7.606 | 8.020 | 7.555 | 7.699 | 2,472,878 | +0.09(+1.22%) |
Mar 31, 2004 | 7.631 | 7.665 | 7.496 | 7.606 | 894,974 | -0.04(-0.55%) |
Mar 30, 2004 | 7.682 | 7.741 | 7.572 | 7.648 | 1,708,448 | -0.06(-0.77%) |
Mar 29, 2004 | 7.437 | 7.851 | 7.437 | 7.707 | 2,031,965 | +0.17(+2.24%) |
Mar 26, 2004 | 7.834 | 7.918 | 7.538 | 7.538 | 3,914,196 | -0.89(-10.61%) |
Mar 25, 2004 | 8.779 | 8.779 | 8.399 | 8.433 | 1,867,067 | -0.39(-4.40%) |
Mar 24, 2004 | 8.965 | 8.982 | 8.745 | 8.821 | 534,852 | -0.05(-0.57%) |
Mar 23, 2004 | 8.906 | 9.041 | 8.703 | 8.872 | 714,913 | +0.15(+1.74%) |
Mar 22, 2004 | 8.762 | 8.771 | 8.509 | 8.720 | 1,541,891 | -0.26(-2.91%) |
Mar 19, 2004 | 8.864 | 9.227 | 8.669 | 8.982 | 3,501,477 | -0.38(-4.06%) |
Mar 18, 2004 | 9.328 | 9.438 | 9.117 | 9.362 | 1,353,893 | -0.47(-4.81%) |
Mar 17, 2004 | 9.834 | 9.910 | 9.649 | 9.834 | 549,660 | +0.15(+1.57%) |
Mar 16, 2004 | 9.590 | 9.792 | 9.590 | 9.682 | 755,427 | +0.23(+2.41%) |
Mar 15, 2004 | 9.725 | 9.767 | 9.455 | 9.455 | 567,903 | -0.51(-5.17%) |
Mar 12, 2004 | 9.598 | 10.01 | 9.598 | 9.970 | 809,801 | +0.51(+5.35%) |
Mar 11, 2004 | 9.429 | 9.657 | 9.379 | 9.463 | 1,203,329 | -0.10(-1.06%) |
Mar 10, 2004 | 9.877 | 9.919 | 9.556 | 9.564 | 1,709,632 | -0.67(-6.52%) |
Mar 09, 2004 | 10.30 | 10.32 | 10.09 | 10.23 | 825,201 | -0.21(-2.02%) |
Mar 08, 2004 | 10.74 | 10.76 | 10.41 | 10.44 | 365,808 | -0.18(-1.67%) |
Mar 05, 2004 | 9.936 | 10.68 | 9.936 | 10.62 | 466,737 | +0.22(+2.11%) |
Mar 04, 2004 | 10.43 | 10.47 | 10.15 | 10.40 | 694,182 | -0.19(-1.75%) |
Mar 03, 2004 | 10.51 | 10.60 | 10.41 | 10.59 | 729,128 | -0.21(-1.96%) |
Mar 02, 2004 | 10.99 | 11.01 | 10.76 | 10.80 | 647,864 | -0.28(-2.52%) |