Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.355 | 5.366 | 5.328 | 5.328 | 77,707 | +0.00(+0.05%) |
May 27, 2004 | 5.262 | 5.350 | 5.262 | 5.326 | 130,140 | +0.05(+0.95%) |
May 26, 2004 | 5.244 | 5.289 | 5.183 | 5.275 | 95,059 | +0.03(+0.61%) |
May 25, 2004 | 5.302 | 5.302 | 5.199 | 5.244 | 112,411 | +0.06(+1.07%) |
May 24, 2004 | 5.090 | 5.299 | 5.090 | 5.188 | 49,038 | +0.04(+0.82%) |
May 21, 2004 | 5.175 | 5.180 | 5.135 | 5.146 | 54,319 | +0.03(+0.57%) |
May 20, 2004 | 5.079 | 5.246 | 5.079 | 5.116 | 48,284 | -0.03(-0.52%) |
May 19, 2004 | 5.154 | 5.167 | 5.066 | 5.143 | 92,418 | +0.05(+0.94%) |
May 18, 2004 | 5.079 | 5.302 | 5.013 | 5.095 | 135,798 | -0.02(-0.41%) |
May 17, 2004 | 5.050 | 5.130 | 5.047 | 5.116 | 166,353 | +0.04(+0.73%) |
May 14, 2004 | 5.281 | 5.291 | 5.053 | 5.079 | 207,470 | -0.20(-3.77%) |
May 13, 2004 | 5.302 | 5.366 | 5.252 | 5.278 | 91,664 | -0.07(-1.39%) |
May 12, 2004 | 5.299 | 5.424 | 5.252 | 5.352 | 192,381 | +0.05(+0.95%) |
May 11, 2004 | 5.169 | 5.313 | 5.116 | 5.302 | 102,980 | +0.03(+0.60%) |
May 10, 2004 | 5.299 | 5.445 | 5.090 | 5.270 | 193,890 | -0.02(-0.30%) |
May 07, 2004 | 5.368 | 5.368 | 5.262 | 5.286 | 335,347 | -0.07(-1.24%) |
May 06, 2004 | 5.384 | 5.384 | 5.302 | 5.352 | 187,100 | +0.07(+1.25%) |
May 05, 2004 | 5.344 | 5.355 | 5.212 | 5.286 | 197,662 | +0.10(+1.94%) |
May 04, 2004 | 5.156 | 5.214 | 5.077 | 5.185 | 354,585 | -0.01(-0.20%) |
May 03, 2004 | 5.511 | 5.511 | 5.159 | 5.196 | 522,071 | -0.24(-4.34%) |
Apr 30, 2004 | 5.739 | 5.739 | 5.432 | 5.432 | 185,214 | -0.14(-2.47%) |
Apr 29, 2004 | 5.657 | 5.657 | 5.567 | 5.570 | 100,340 | -0.04(-0.66%) |
Apr 28, 2004 | 5.790 | 5.790 | 5.567 | 5.607 | 88,269 | -0.15(-2.58%) |
Apr 27, 2004 | 5.816 | 5.816 | 5.726 | 5.755 | 233,875 | -0.01(-0.18%) |
Apr 26, 2004 | 5.739 | 5.819 | 5.716 | 5.766 | 141,079 | +0.02(+0.42%) |
Apr 23, 2004 | 5.803 | 5.803 | 5.739 | 5.742 | 54,319 | -0.01(-0.18%) |
Apr 22, 2004 | 5.758 | 5.779 | 5.729 | 5.753 | 79,216 | +0.01(+0.23%) |
Apr 21, 2004 | 5.747 | 5.819 | 5.713 | 5.739 | 124,482 | -0.04(-0.64%) |
Apr 20, 2004 | 5.819 | 5.872 | 5.747 | 5.776 | 121,841 | +0.01(+0.18%) |
Apr 19, 2004 | 5.769 | 5.827 | 5.747 | 5.766 | 90,155 | -0.04(-0.68%) |
Apr 16, 2004 | 5.753 | 5.909 | 5.700 | 5.806 | 47,906 | +0.06(+1.01%) |
Apr 15, 2004 | 5.883 | 5.883 | 5.700 | 5.747 | 372,315 | -0.08(-1.45%) |
Apr 14, 2004 | 5.832 | 5.859 | 5.819 | 5.832 | 256,131 | -0.02(-0.27%) |
Apr 13, 2004 | 5.885 | 5.885 | 5.845 | 5.848 | 124,105 | -0.05(-0.81%) |
Apr 12, 2004 | 5.885 | 5.970 | 5.885 | 5.896 | 151,642 | -0.04(-0.71%) |
Apr 08, 2004 | 5.991 | 6.018 | 5.914 | 5.938 | 80,724 | -0.00(-0.04%) |
Apr 07, 2004 | 5.957 | 6.002 | 5.928 | 5.941 | 198,040 | -0.04(-0.62%) |
Apr 06, 2004 | 5.909 | 6.031 | 5.859 | 5.978 | 90,155 | +0.01(+0.22%) |
Apr 05, 2004 | 5.859 | 6.018 | 5.859 | 5.965 | 166,353 | +0.13(+2.27%) |
Apr 02, 2004 | 5.859 | 6.031 | 5.832 | 5.832 | 86,760 | -0.07(-1.17%) |
Apr 01, 2004 | 6.031 | 6.031 | 5.848 | 5.901 | 77,707 | -0.04(-0.67%) |
Mar 31, 2004 | 6.084 | 6.084 | 5.941 | 5.941 | 125,991 | +0.00(+0.00%) |
Mar 30, 2004 | 5.912 | 6.097 | 5.824 | 5.941 | 134,289 | +0.04(+0.72%) |
Mar 29, 2004 | 5.861 | 6.034 | 5.819 | 5.898 | 107,130 | +0.06(+1.09%) |
Mar 26, 2004 | 5.962 | 5.962 | 5.822 | 5.835 | 108,639 | -0.07(-1.12%) |
Mar 25, 2004 | 5.816 | 5.965 | 5.816 | 5.901 | 163,713 | +0.08(+1.46%) |
Mar 24, 2004 | 5.890 | 5.909 | 5.808 | 5.816 | 161,072 | -0.04(-0.72%) |
Mar 23, 2004 | 5.909 | 5.909 | 5.798 | 5.859 | 145,229 | -0.01(-0.14%) |
Mar 22, 2004 | 5.885 | 5.922 | 5.798 | 5.867 | 118,446 | +0.06(+1.10%) |
Mar 19, 2004 | 5.872 | 5.880 | 5.803 | 5.803 | 147,869 | -0.06(-1.04%) |
Mar 18, 2004 | 5.884 | 5.909 | 5.842 | 5.864 | 66,390 | -0.02(-0.41%) |
Mar 17, 2004 | 5.964 | 6.044 | 5.859 | 5.888 | 128,631 | -0.07(-1.24%) |
Mar 16, 2004 | 6.095 | 6.095 | 5.890 | 5.962 | 108,261 | -0.11(-1.79%) |
Mar 15, 2004 | 6.071 | 6.118 | 6.020 | 6.071 | 89,400 | -0.01(-0.09%) |
Mar 12, 2004 | 5.965 | 6.124 | 5.845 | 6.076 | 119,578 | +0.18(+3.11%) |
Mar 11, 2004 | 5.889 | 5.965 | 5.832 | 5.893 | 75,066 | +0.00(+0.00%) |
Mar 10, 2004 | 5.925 | 5.957 | 5.877 | 5.893 | 125,613 | -0.03(-0.53%) |
Mar 09, 2004 | 5.885 | 5.938 | 5.864 | 5.925 | 144,474 | +0.04(+0.63%) |
Mar 08, 2004 | 5.848 | 5.936 | 5.848 | 5.888 | 90,909 | +0.01(+0.18%) |
Mar 05, 2004 | 5.832 | 5.901 | 5.808 | 5.877 | 148,624 | +0.05(+0.77%) |
Mar 04, 2004 | 5.845 | 5.890 | 5.803 | 5.832 | 195,399 | +0.00(+0.05%) |
Mar 03, 2004 | 5.700 | 5.859 | 5.673 | 5.829 | 747,648 | +0.10(+1.66%) |
Mar 02, 2004 | 5.832 | 5.832 | 5.697 | 5.734 | 131,272 | -0.03(-0.51%) |