Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.677 | 6.105 | 5.677 | 5.957 | 56,558 | +0.29(+5.08%) |
May 27, 2004 | 5.896 | 5.896 | 5.634 | 5.669 | 49,001 | -0.16(-2.70%) |
May 26, 2004 | 5.817 | 5.896 | 5.651 | 5.826 | 33,316 | +0.02(+0.30%) |
May 25, 2004 | 5.590 | 5.843 | 5.459 | 5.808 | 50,604 | +0.20(+3.58%) |
May 24, 2004 | 5.634 | 5.765 | 5.581 | 5.607 | 33,889 | +0.04(+0.79%) |
May 21, 2004 | 5.503 | 5.564 | 5.372 | 5.564 | 43,048 | +0.24(+4.43%) |
May 20, 2004 | 5.424 | 5.590 | 5.249 | 5.328 | 30,225 | -0.12(-2.24%) |
May 19, 2004 | 5.852 | 5.983 | 5.380 | 5.450 | 44,422 | -0.22(-3.85%) |
May 18, 2004 | 5.389 | 5.747 | 5.354 | 5.669 | 32,286 | +0.34(+6.39%) |
May 17, 2004 | 5.267 | 5.555 | 5.031 | 5.328 | 70,754 | +0.02(+0.33%) |
May 14, 2004 | 5.267 | 5.756 | 5.267 | 5.311 | 67,205 | +0.04(+0.83%) |
May 13, 2004 | 5.546 | 5.677 | 5.258 | 5.267 | 39,270 | -0.24(-4.29%) |
May 12, 2004 | 5.669 | 5.677 | 5.276 | 5.503 | 91,363 | -0.17(-2.93%) |
May 11, 2004 | 5.677 | 5.852 | 5.398 | 5.669 | 61,824 | +0.33(+6.22%) |
May 10, 2004 | 5.642 | 5.835 | 5.276 | 5.337 | 53,123 | -0.39(-6.86%) |
May 07, 2004 | 6.219 | 6.332 | 5.564 | 5.730 | 65,488 | -0.52(-8.25%) |
May 06, 2004 | 6.245 | 6.315 | 5.939 | 6.245 | 57,473 | -0.02(-0.28%) |
May 05, 2004 | 6.289 | 6.437 | 6.263 | 6.263 | 20,608 | +0.00(+0.00%) |
May 04, 2004 | 6.420 | 6.437 | 6.245 | 6.263 | 52,321 | -0.11(-1.78%) |
May 03, 2004 | 6.210 | 6.594 | 6.210 | 6.376 | 36,980 | +0.17(+2.67%) |
Apr 30, 2004 | 6.551 | 6.568 | 6.210 | 6.210 | 50,719 | -0.30(-4.56%) |
Apr 29, 2004 | 6.612 | 6.760 | 6.507 | 6.507 | 42,017 | -0.03(-0.53%) |
Apr 28, 2004 | 6.813 | 6.848 | 6.507 | 6.542 | 44,078 | -0.32(-4.71%) |
Apr 27, 2004 | 6.673 | 6.891 | 6.673 | 6.865 | 40,185 | +0.24(+3.56%) |
Apr 26, 2004 | 6.507 | 6.813 | 6.507 | 6.629 | 22,783 | +0.03(+0.53%) |
Apr 23, 2004 | 6.988 | 6.988 | 6.472 | 6.594 | 69,380 | -0.42(-5.98%) |
Apr 22, 2004 | 6.856 | 7.162 | 6.839 | 7.014 | 56,901 | +0.22(+3.21%) |
Apr 21, 2004 | 6.577 | 6.795 | 6.420 | 6.795 | 43,620 | +0.31(+4.71%) |
Apr 20, 2004 | 6.979 | 7.040 | 6.472 | 6.490 | 36,293 | -0.45(-6.54%) |
Apr 19, 2004 | 6.961 | 6.961 | 6.699 | 6.944 | 37,552 | -0.10(-1.49%) |
Apr 16, 2004 | 6.629 | 7.180 | 6.551 | 7.049 | 59,992 | +0.51(+7.74%) |
Apr 15, 2004 | 6.900 | 6.979 | 6.525 | 6.542 | 53,008 | -0.27(-3.97%) |
Apr 14, 2004 | 6.988 | 7.031 | 6.638 | 6.813 | 34,919 | -0.20(-2.86%) |
Apr 13, 2004 | 7.197 | 7.232 | 6.935 | 7.014 | 40,987 | -0.19(-2.67%) |
Apr 12, 2004 | 7.075 | 7.302 | 7.040 | 7.206 | 16,486 | +0.15(+2.10%) |
Apr 08, 2004 | 7.250 | 7.328 | 7.057 | 7.057 | 27,821 | -0.19(-2.65%) |
Apr 07, 2004 | 7.075 | 7.346 | 6.856 | 7.250 | 46,711 | +0.14(+1.97%) |
Apr 06, 2004 | 7.031 | 7.180 | 6.682 | 7.110 | 57,473 | -0.22(-2.98%) |
Apr 05, 2004 | 6.900 | 7.328 | 6.900 | 7.328 | 63,656 | +0.27(+3.84%) |
Apr 02, 2004 | 6.673 | 7.145 | 6.673 | 7.057 | 75,105 | +0.46(+7.02%) |
Apr 01, 2004 | 6.507 | 6.682 | 6.498 | 6.594 | 36,293 | +0.09(+1.34%) |
Mar 31, 2004 | 6.568 | 6.682 | 6.472 | 6.507 | 38,926 | -0.10(-1.59%) |
Mar 30, 2004 | 6.594 | 6.813 | 6.560 | 6.612 | 38,354 | -0.03(-0.39%) |
Mar 29, 2004 | 6.594 | 6.760 | 6.463 | 6.638 | 60,221 | +0.13(+2.01%) |
Mar 26, 2004 | 6.813 | 6.900 | 6.507 | 6.507 | 36,980 | -0.38(-5.58%) |
Mar 25, 2004 | 6.420 | 6.918 | 6.420 | 6.891 | 58,847 | +0.50(+7.79%) |
Mar 24, 2004 | 6.420 | 6.560 | 6.245 | 6.394 | 46,482 | -0.04(-0.68%) |
Mar 23, 2004 | 6.533 | 6.673 | 6.429 | 6.437 | 36,751 | -0.03(-0.41%) |
Mar 22, 2004 | 6.787 | 6.787 | 6.402 | 6.463 | 56,100 | -0.18(-2.76%) |
Mar 19, 2004 | 7.119 | 7.119 | 6.638 | 6.647 | 45,109 | -0.38(-5.47%) |
Mar 18, 2004 | 6.900 | 7.066 | 6.560 | 7.031 | 37,781 | +0.05(+0.75%) |
Mar 17, 2004 | 6.638 | 7.075 | 6.612 | 6.979 | 83,119 | +0.52(+7.97%) |
Mar 16, 2004 | 6.769 | 6.883 | 6.166 | 6.463 | 86,668 | -0.09(-1.33%) |
Mar 15, 2004 | 7.267 | 7.267 | 6.551 | 6.551 | 60,107 | -0.80(-10.93%) |
Mar 12, 2004 | 6.638 | 7.354 | 6.568 | 7.354 | 55,069 | +0.79(+11.97%) |
Mar 11, 2004 | 6.760 | 6.970 | 6.551 | 6.568 | 59,534 | -0.21(-3.09%) |
Mar 10, 2004 | 7.171 | 7.468 | 6.778 | 6.778 | 68,694 | -0.39(-5.48%) |
Mar 09, 2004 | 7.258 | 7.450 | 7.171 | 7.171 | 42,246 | -0.07(-0.97%) |
Mar 08, 2004 | 7.774 | 7.800 | 7.206 | 7.241 | 41,903 | -0.51(-6.54%) |
Mar 05, 2004 | 7.599 | 7.861 | 7.520 | 7.747 | 38,010 | +0.10(+1.37%) |
Mar 04, 2004 | 7.590 | 7.643 | 7.293 | 7.643 | 44,536 | +0.09(+1.16%) |
Mar 03, 2004 | 7.442 | 7.643 | 7.389 | 7.555 | 42,933 | +0.13(+1.76%) |
Mar 02, 2004 | 7.730 | 7.774 | 7.424 | 7.424 | 44,765 | -0.35(-4.49%) |