Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.239 | 5.308 | 5.141 | 5.210 | 350,671 | -0.03(-0.56%) |
May 27, 2004 | 5.406 | 5.485 | 5.102 | 5.239 | 497,878 | -0.14(-2.56%) |
May 26, 2004 | 5.269 | 5.455 | 5.259 | 5.377 | 668,687 | +0.00(+0.00%) |
May 25, 2004 | 5.052 | 5.387 | 5.052 | 5.377 | 962,998 | +0.27(+5.19%) |
May 24, 2004 | 5.082 | 5.111 | 4.993 | 5.111 | 551,287 | +0.05(+0.97%) |
May 21, 2004 | 5.023 | 5.131 | 4.974 | 5.062 | 450,776 | +0.04(+0.78%) |
May 20, 2004 | 4.974 | 5.082 | 4.915 | 5.023 | 413,745 | +0.06(+1.19%) |
May 19, 2004 | 5.111 | 5.111 | 4.925 | 4.964 | 771,538 | +0.03(+0.60%) |
May 18, 2004 | 4.974 | 5.052 | 4.856 | 4.935 | 1,814,499 | +0.01(+0.20%) |
May 17, 2004 | 5.033 | 5.062 | 4.856 | 4.925 | 537,147 | -0.11(-2.15%) |
May 14, 2004 | 4.935 | 5.092 | 4.866 | 5.033 | 746,410 | +0.10(+1.99%) |
May 13, 2004 | 4.974 | 5.102 | 4.876 | 4.935 | 1,061,170 | -0.03(-0.59%) |
May 12, 2004 | 4.974 | 5.111 | 4.885 | 4.964 | 1,022,308 | -0.11(-2.13%) |
May 11, 2004 | 4.846 | 5.259 | 4.826 | 5.072 | 1,252,020 | +0.32(+6.83%) |
May 10, 2004 | 4.876 | 5.062 | 4.748 | 4.748 | 1,064,426 | -0.22(-4.36%) |
May 07, 2004 | 5.072 | 5.200 | 4.935 | 4.964 | 661,565 | -0.22(-4.17%) |
May 06, 2004 | 5.259 | 5.269 | 5.072 | 5.180 | 1,127,093 | -0.11(-2.04%) |
May 05, 2004 | 5.564 | 5.573 | 5.259 | 5.288 | 2,315,531 | -0.28(-4.95%) |
May 04, 2004 | 5.426 | 5.701 | 5.426 | 5.564 | 1,275,826 | +0.08(+1.43%) |
May 03, 2004 | 5.367 | 5.544 | 5.318 | 5.485 | 1,042,044 | +0.11(+2.01%) |
Apr 30, 2004 | 5.652 | 5.682 | 5.357 | 5.377 | 1,205,121 | -0.20(-3.53%) |
Apr 29, 2004 | 5.750 | 5.819 | 5.544 | 5.573 | 1,621,105 | -0.18(-3.08%) |
Apr 28, 2004 | 6.134 | 6.144 | 5.721 | 5.750 | 2,322,245 | -0.48(-7.73%) |
Apr 27, 2004 | 6.389 | 6.547 | 5.996 | 6.232 | 2,117,051 | -0.34(-5.23%) |
Apr 26, 2004 | 6.635 | 6.753 | 6.419 | 6.576 | 546,302 | -0.05(-0.74%) |
Apr 23, 2004 | 6.537 | 6.665 | 6.458 | 6.625 | 940,821 | +0.04(+0.60%) |
Apr 22, 2004 | 6.350 | 6.645 | 6.340 | 6.586 | 635,827 | +0.29(+4.52%) |
Apr 21, 2004 | 6.212 | 6.370 | 6.193 | 6.301 | 408,353 | +0.06(+0.94%) |
Apr 20, 2004 | 6.203 | 6.360 | 6.203 | 6.242 | 975,715 | +0.06(+0.95%) |
Apr 19, 2004 | 6.104 | 6.321 | 6.075 | 6.183 | 1,237,879 | +0.05(+0.80%) |
Apr 16, 2004 | 6.252 | 6.301 | 6.094 | 6.134 | 947,332 | -0.11(-1.73%) |
Apr 15, 2004 | 6.517 | 6.606 | 6.193 | 6.242 | 717,416 | -0.28(-4.22%) |
Apr 14, 2004 | 6.488 | 6.615 | 6.399 | 6.517 | 542,844 | +0.00(+0.00%) |
Apr 13, 2004 | 6.733 | 6.743 | 6.488 | 6.517 | 561,054 | -0.23(-3.35%) |
Apr 12, 2004 | 6.655 | 6.832 | 6.635 | 6.743 | 308,249 | +0.07(+1.03%) |
Apr 08, 2004 | 6.832 | 6.832 | 6.674 | 6.674 | 387,396 | -0.06(-0.88%) |
Apr 07, 2004 | 6.743 | 6.861 | 6.645 | 6.733 | 535,315 | -0.06(-0.87%) |
Apr 06, 2004 | 6.920 | 6.989 | 6.743 | 6.792 | 389,736 | -0.23(-3.22%) |
Apr 05, 2004 | 6.920 | 7.028 | 6.871 | 7.018 | 520,259 | +0.10(+1.42%) |
Apr 02, 2004 | 7.077 | 7.107 | 6.802 | 6.920 | 871,948 | +0.12(+1.73%) |
Apr 01, 2004 | 6.930 | 7.117 | 6.753 | 6.802 | 548,134 | -0.16(-2.26%) |
Mar 31, 2004 | 6.959 | 7.058 | 6.881 | 6.959 | 841,632 | -0.01(-0.14%) |
Mar 30, 2004 | 6.782 | 6.999 | 6.773 | 6.969 | 646,407 | +0.14(+2.01%) |
Mar 29, 2004 | 6.832 | 6.920 | 6.635 | 6.832 | 670,619 | +0.10(+1.46%) |
Mar 26, 2004 | 6.615 | 6.832 | 6.547 | 6.733 | 1,522,018 | +0.21(+3.16%) |
Mar 25, 2004 | 6.497 | 6.566 | 6.389 | 6.527 | 889,242 | +0.08(+1.22%) |
Mar 24, 2004 | 6.635 | 6.704 | 6.448 | 6.448 | 1,126,788 | -0.11(-1.65%) |
Mar 23, 2004 | 6.596 | 6.763 | 6.488 | 6.556 | 668,178 | -0.03(-0.45%) |
Mar 22, 2004 | 6.645 | 6.763 | 6.429 | 6.586 | 1,152,933 | -0.05(-0.74%) |
Mar 19, 2004 | 6.881 | 6.881 | 6.635 | 6.635 | 1,114,071 | -0.26(-3.71%) |
Mar 18, 2004 | 7.294 | 7.294 | 6.537 | 6.891 | 1,933,831 | -0.40(-5.53%) |
Mar 17, 2004 | 7.195 | 7.362 | 7.107 | 7.294 | 632,165 | +0.15(+2.06%) |
Mar 16, 2004 | 7.205 | 7.264 | 6.930 | 7.146 | 989,856 | +0.00(+0.00%) |
Mar 15, 2004 | 7.648 | 7.726 | 7.117 | 7.146 | 1,115,088 | -0.40(-5.34%) |
Mar 12, 2004 | 7.323 | 7.559 | 7.274 | 7.549 | 451,081 | +0.29(+4.07%) |
Mar 11, 2004 | 7.441 | 7.628 | 7.176 | 7.254 | 1,087,824 | -0.17(-2.25%) |
Mar 10, 2004 | 7.677 | 7.815 | 7.372 | 7.421 | 803,177 | -0.25(-3.21%) |
Mar 09, 2004 | 7.874 | 7.923 | 7.628 | 7.667 | 1,106,034 | -0.22(-2.74%) |
Mar 08, 2004 | 7.982 | 8.149 | 7.864 | 7.883 | 447,012 | -0.18(-2.20%) |
Mar 05, 2004 | 7.913 | 8.267 | 7.874 | 8.060 | 705,514 | -0.10(-1.20%) |
Mar 04, 2004 | 8.178 | 8.227 | 8.001 | 8.159 | 393,602 | -0.02(-0.24%) |
Mar 03, 2004 | 8.070 | 8.277 | 7.962 | 8.178 | 635,318 | +0.11(+1.34%) |
Mar 02, 2004 | 8.306 | 8.316 | 7.854 | 8.070 | 2,762,238 | -0.41(-4.87%) |