Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.678 | 5.740 | 5.644 | 5.736 | 2,384,456 | -0.02(-0.43%) |
May 27, 2004 | 5.644 | 5.765 | 5.644 | 5.761 | 4,125,452 | +0.33(+6.16%) |
May 26, 2004 | 5.408 | 5.471 | 5.377 | 5.426 | 1,310,091 | -0.09(-1.55%) |
May 25, 2004 | 5.386 | 5.512 | 5.375 | 5.512 | 768,676 | +0.09(+1.57%) |
May 24, 2004 | 5.442 | 5.478 | 5.363 | 5.426 | 1,046,736 | +0.00(+0.08%) |
May 21, 2004 | 5.411 | 5.444 | 5.370 | 5.422 | 1,384,063 | +0.08(+1.56%) |
May 20, 2004 | 5.357 | 5.381 | 5.328 | 5.339 | 652,372 | -0.03(-0.63%) |
May 19, 2004 | 5.426 | 5.480 | 5.366 | 5.372 | 1,294,495 | +0.14(+2.61%) |
May 18, 2004 | 5.170 | 5.247 | 5.170 | 5.236 | 1,112,241 | +0.06(+1.08%) |
May 17, 2004 | 5.204 | 5.229 | 5.170 | 5.179 | 712,083 | -0.09(-1.70%) |
May 14, 2004 | 5.245 | 5.283 | 5.222 | 5.269 | 996,382 | +0.02(+0.47%) |
May 13, 2004 | 5.213 | 5.278 | 5.204 | 5.245 | 1,134,076 | -0.08(-1.56%) |
May 12, 2004 | 5.341 | 5.348 | 5.197 | 5.328 | 1,848,388 | -0.02(-0.29%) |
May 11, 2004 | 5.323 | 5.359 | 5.296 | 5.343 | 1,779,318 | +0.06(+1.19%) |
May 10, 2004 | 5.249 | 5.314 | 5.238 | 5.280 | 659,056 | -0.13(-2.37%) |
May 07, 2004 | 5.478 | 5.525 | 5.395 | 5.408 | 738,374 | -0.19(-3.37%) |
May 06, 2004 | 5.633 | 5.653 | 5.568 | 5.597 | 937,116 | -0.17(-2.99%) |
May 05, 2004 | 5.723 | 5.812 | 5.723 | 5.770 | 1,237,903 | +0.09(+1.58%) |
May 04, 2004 | 5.644 | 5.705 | 5.633 | 5.680 | 2,594,338 | +0.27(+5.02%) |
May 03, 2004 | 5.648 | 5.709 | 5.408 | 5.408 | 1,268,204 | -0.14(-2.51%) |
Apr 30, 2004 | 5.622 | 5.655 | 5.547 | 5.547 | 1,617,116 | -0.05(-0.84%) |
Apr 29, 2004 | 5.691 | 5.734 | 5.595 | 5.595 | 1,899,633 | -0.07(-1.27%) |
Apr 28, 2004 | 5.740 | 5.752 | 5.666 | 5.666 | 2,882,202 | -0.17(-2.96%) |
Apr 27, 2004 | 5.810 | 5.873 | 5.806 | 5.839 | 1,076,592 | -0.02(-0.27%) |
Apr 26, 2004 | 5.947 | 5.949 | 5.808 | 5.855 | 740,157 | -0.11(-1.81%) |
Apr 23, 2004 | 5.949 | 5.974 | 5.907 | 5.963 | 1,429,960 | +0.04(+0.64%) |
Apr 22, 2004 | 5.826 | 5.947 | 5.826 | 5.924 | 5,190,459 | +0.12(+2.01%) |
Apr 21, 2004 | 5.700 | 5.808 | 5.666 | 5.808 | 3,685,635 | +0.16(+2.82%) |
Apr 20, 2004 | 5.747 | 5.783 | 5.648 | 5.648 | 3,254,731 | -0.21(-3.64%) |
Apr 19, 2004 | 5.862 | 5.868 | 5.810 | 5.862 | 643,014 | +0.01(+0.23%) |
Apr 16, 2004 | 5.826 | 5.868 | 5.781 | 5.848 | 597,562 | +0.04(+0.77%) |
Apr 15, 2004 | 5.841 | 5.857 | 5.756 | 5.803 | 671,087 | -0.03(-0.58%) |
Apr 14, 2004 | 5.774 | 5.857 | 5.772 | 5.837 | 937,116 | -0.06(-0.99%) |
Apr 13, 2004 | 5.951 | 5.972 | 5.891 | 5.895 | 550,327 | -0.09(-1.54%) |
Apr 12, 2004 | 5.947 | 6.019 | 5.931 | 5.987 | 451,402 | +0.03(+0.49%) |
Apr 08, 2004 | 6.055 | 6.059 | 5.931 | 5.958 | 1,253,499 | -0.07(-1.23%) |
Apr 07, 2004 | 6.028 | 6.068 | 5.983 | 6.032 | 616,723 | +0.00(+0.07%) |
Apr 06, 2004 | 6.005 | 6.050 | 5.956 | 6.028 | 1,180,865 | -0.10(-1.68%) |
Apr 05, 2004 | 6.082 | 6.158 | 6.070 | 6.131 | 490,616 | -0.06(-1.01%) |
Apr 02, 2004 | 6.153 | 6.194 | 6.108 | 6.194 | 867,601 | +0.04(+0.73%) |
Apr 01, 2004 | 6.037 | 6.174 | 6.019 | 6.149 | 2,289,095 | +0.19(+3.24%) |
Mar 31, 2004 | 5.942 | 5.992 | 5.922 | 5.956 | 615,386 | +0.10(+1.76%) |
Mar 30, 2004 | 5.810 | 5.859 | 5.794 | 5.853 | 753,525 | -0.02(-0.27%) |
Mar 29, 2004 | 5.812 | 5.895 | 5.794 | 5.868 | 2,017,274 | +0.07(+1.16%) |
Mar 26, 2004 | 5.745 | 5.812 | 5.734 | 5.801 | 860,471 | -0.06(-0.96%) |
Mar 25, 2004 | 5.823 | 5.900 | 5.783 | 5.857 | 1,262,411 | +0.27(+4.78%) |
Mar 24, 2004 | 5.664 | 5.678 | 5.563 | 5.590 | 1,601,966 | -0.09(-1.62%) |
Mar 23, 2004 | 5.731 | 5.761 | 5.660 | 5.682 | 1,878,243 | +0.18(+3.22%) |
Mar 22, 2004 | 5.597 | 5.597 | 5.491 | 5.505 | 1,841,703 | -0.22(-3.80%) |
Mar 19, 2004 | 5.812 | 5.857 | 5.718 | 5.723 | 1,674,154 | -0.04(-0.78%) |
Mar 18, 2004 | 5.743 | 5.801 | 5.723 | 5.767 | 3,026,579 | -0.19(-3.17%) |
Mar 17, 2004 | 5.875 | 5.963 | 5.859 | 5.956 | 1,234,338 | +0.19(+3.35%) |
Mar 16, 2004 | 5.779 | 5.853 | 5.702 | 5.763 | 1,556,513 | +0.13(+2.31%) |
Mar 15, 2004 | 5.947 | 5.956 | 5.633 | 5.633 | 2,534,626 | -0.48(-7.86%) |
Mar 12, 2004 | 6.061 | 6.122 | 6.014 | 6.113 | 933,106 | +0.15(+2.44%) |
Mar 11, 2004 | 6.019 | 6.052 | 5.963 | 5.967 | 1,560,078 | -0.19(-3.13%) |
Mar 10, 2004 | 6.223 | 6.306 | 6.158 | 6.160 | 761,546 | -0.15(-2.31%) |
Mar 09, 2004 | 6.367 | 6.405 | 6.239 | 6.306 | 1,064,115 | -0.08(-1.23%) |
Mar 08, 2004 | 6.396 | 6.443 | 6.373 | 6.385 | 543,197 | -0.00(-0.07%) |
Mar 05, 2004 | 6.355 | 6.427 | 6.353 | 6.389 | 582,411 | +0.00(+0.04%) |
Mar 04, 2004 | 6.299 | 6.393 | 6.290 | 6.387 | 1,211,166 | +0.03(+0.49%) |
Mar 03, 2004 | 6.324 | 6.360 | 6.270 | 6.355 | 879,187 | -0.05(-0.74%) |
Mar 02, 2004 | 6.510 | 6.526 | 6.389 | 6.402 | 648,807 | -0.13(-1.96%) |