Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.799 | 5.851 | 5.750 | 5.826 | 162,119 | +0.01(+0.13%) |
May 27, 2004 | 5.746 | 5.882 | 5.724 | 5.819 | 364,965 | +0.07(+1.27%) |
May 26, 2004 | 5.803 | 5.828 | 5.730 | 5.746 | 381,411 | +0.01(+0.20%) |
May 25, 2004 | 5.430 | 5.748 | 5.422 | 5.734 | 526,040 | +0.27(+5.02%) |
May 24, 2004 | 5.418 | 5.526 | 5.363 | 5.460 | 213,809 | +0.03(+0.53%) |
May 21, 2004 | 5.363 | 5.497 | 5.326 | 5.432 | 189,009 | +0.12(+2.20%) |
May 20, 2004 | 5.334 | 5.451 | 5.278 | 5.315 | 247,487 | -0.03(-0.57%) |
May 19, 2004 | 5.382 | 5.593 | 5.332 | 5.345 | 415,872 | +0.05(+1.01%) |
May 18, 2004 | 5.123 | 5.305 | 5.066 | 5.292 | 352,695 | +0.22(+4.26%) |
May 17, 2004 | 5.171 | 5.171 | 5.028 | 5.075 | 341,208 | -0.09(-1.82%) |
May 14, 2004 | 5.123 | 5.232 | 5.056 | 5.169 | 284,557 | +0.04(+0.71%) |
May 13, 2004 | 5.219 | 5.238 | 5.095 | 5.133 | 254,274 | -0.11(-2.19%) |
May 12, 2004 | 5.171 | 5.259 | 5.054 | 5.248 | 628,115 | +0.09(+1.82%) |
May 11, 2004 | 5.075 | 5.183 | 5.029 | 5.154 | 368,880 | +0.20(+4.02%) |
May 10, 2004 | 5.077 | 5.135 | 4.932 | 4.955 | 673,279 | -0.10(-2.01%) |
May 07, 2004 | 5.171 | 5.324 | 5.056 | 5.056 | 621,589 | -0.11(-2.22%) |
May 06, 2004 | 5.449 | 5.449 | 5.095 | 5.171 | 565,460 | -0.34(-6.09%) |
May 05, 2004 | 5.508 | 5.571 | 5.420 | 5.506 | 367,575 | +0.00(+0.00%) |
May 04, 2004 | 5.267 | 5.637 | 5.267 | 5.506 | 450,593 | +0.26(+5.00%) |
May 03, 2004 | 5.261 | 5.321 | 5.058 | 5.244 | 413,261 | +0.01(+0.26%) |
Apr 30, 2004 | 5.357 | 5.380 | 5.160 | 5.231 | 509,332 | -0.11(-1.97%) |
Apr 29, 2004 | 5.518 | 5.545 | 5.246 | 5.336 | 498,628 | -0.20(-3.63%) |
Apr 28, 2004 | 5.899 | 5.905 | 5.476 | 5.537 | 813,469 | -0.35(-5.95%) |
Apr 27, 2004 | 5.968 | 6.313 | 5.809 | 5.887 | 635,947 | -0.03(-0.55%) |
Apr 26, 2004 | 6.123 | 6.171 | 5.899 | 5.920 | 267,327 | -0.16(-2.65%) |
Apr 23, 2004 | 6.320 | 6.320 | 5.899 | 6.081 | 561,022 | +0.09(+1.44%) |
Apr 22, 2004 | 5.669 | 6.104 | 5.669 | 5.995 | 444,589 | +0.39(+7.01%) |
Apr 21, 2004 | 5.707 | 5.707 | 5.571 | 5.602 | 508,288 | +0.04(+0.79%) |
Apr 20, 2004 | 5.803 | 5.832 | 5.550 | 5.558 | 209,894 | -0.23(-3.91%) |
Apr 19, 2004 | 5.866 | 5.889 | 5.750 | 5.784 | 223,991 | -0.10(-1.72%) |
Apr 16, 2004 | 5.746 | 5.887 | 5.652 | 5.886 | 381,150 | +0.14(+2.43%) |
Apr 15, 2004 | 5.834 | 5.958 | 5.650 | 5.746 | 376,973 | -0.04(-0.70%) |
Apr 14, 2004 | 5.968 | 5.968 | 5.698 | 5.786 | 449,810 | -0.18(-3.02%) |
Apr 13, 2004 | 6.196 | 6.213 | 5.960 | 5.966 | 331,810 | -0.27(-4.27%) |
Apr 12, 2004 | 6.286 | 6.292 | 6.182 | 6.232 | 206,761 | -0.05(-0.85%) |
Apr 08, 2004 | 6.389 | 6.416 | 6.263 | 6.286 | 267,066 | -0.08(-1.29%) |
Apr 07, 2004 | 6.397 | 6.397 | 6.261 | 6.368 | 161,858 | -0.05(-0.78%) |
Apr 06, 2004 | 6.428 | 6.458 | 6.326 | 6.418 | 260,279 | -0.01(-0.15%) |
Apr 05, 2004 | 6.418 | 6.502 | 6.334 | 6.428 | 326,849 | +0.01(+0.15%) |
Apr 02, 2004 | 6.330 | 6.493 | 6.330 | 6.418 | 351,389 | +0.15(+2.45%) |
Apr 01, 2004 | 6.272 | 6.384 | 6.240 | 6.265 | 374,885 | -0.03(-0.52%) |
Mar 31, 2004 | 6.292 | 6.320 | 6.215 | 6.297 | 263,150 | -0.03(-0.54%) |
Mar 30, 2004 | 6.244 | 6.339 | 6.205 | 6.332 | 261,584 | +0.06(+0.95%) |
Mar 29, 2004 | 6.004 | 6.272 | 6.004 | 6.272 | 722,881 | +0.31(+5.14%) |
Mar 26, 2004 | 5.813 | 6.014 | 5.782 | 5.966 | 336,770 | +0.20(+3.49%) |
Mar 25, 2004 | 5.727 | 5.859 | 5.727 | 5.765 | 368,097 | +0.07(+1.21%) |
Mar 24, 2004 | 5.851 | 5.861 | 5.583 | 5.696 | 301,265 | -0.11(-1.91%) |
Mar 23, 2004 | 5.822 | 5.947 | 5.807 | 5.807 | 454,509 | +0.03(+0.56%) |
Mar 22, 2004 | 5.866 | 5.891 | 5.692 | 5.774 | 372,535 | -0.09(-1.47%) |
Mar 19, 2004 | 5.822 | 6.129 | 5.822 | 5.861 | 562,589 | +0.07(+1.16%) |
Mar 18, 2004 | 5.799 | 5.845 | 5.669 | 5.794 | 202,584 | +0.03(+0.60%) |
Mar 17, 2004 | 5.650 | 5.903 | 5.650 | 5.759 | 254,796 | +0.19(+3.44%) |
Mar 16, 2004 | 5.688 | 5.732 | 5.535 | 5.568 | 602,531 | -0.08(-1.49%) |
Mar 15, 2004 | 5.928 | 5.928 | 5.650 | 5.652 | 392,376 | -0.32(-5.33%) |
Mar 12, 2004 | 5.880 | 5.970 | 5.822 | 5.970 | 366,270 | +0.14(+2.36%) |
Mar 11, 2004 | 5.914 | 6.014 | 5.792 | 5.832 | 421,354 | -0.06(-1.07%) |
Mar 10, 2004 | 6.297 | 6.361 | 5.874 | 5.895 | 372,013 | -0.40(-6.39%) |
Mar 09, 2004 | 6.474 | 6.474 | 6.242 | 6.297 | 421,093 | -0.18(-2.72%) |
Mar 08, 2004 | 6.474 | 6.587 | 6.033 | 6.474 | 373,057 | -0.00(-0.03%) |
Mar 05, 2004 | 6.464 | 6.617 | 6.443 | 6.475 | 278,031 | -0.07(-1.08%) |
Mar 04, 2004 | 6.512 | 6.587 | 6.462 | 6.546 | 300,482 | +0.05(+0.83%) |
Mar 03, 2004 | 6.512 | 6.531 | 6.366 | 6.493 | 240,177 | +0.01(+0.09%) |
Mar 02, 2004 | 6.613 | 6.648 | 6.460 | 6.487 | 448,243 | -0.13(-1.94%) |