Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.317 | 5.327 | 5.290 | 5.290 | 78,265 | +0.00(+0.05%) |
May 27, 2004 | 5.225 | 5.311 | 5.225 | 5.288 | 131,075 | +0.05(+0.95%) |
May 26, 2004 | 5.206 | 5.251 | 5.146 | 5.238 | 95,742 | +0.03(+0.61%) |
May 25, 2004 | 5.264 | 5.264 | 5.161 | 5.206 | 113,219 | +0.06(+1.07%) |
May 24, 2004 | 5.054 | 5.261 | 5.054 | 5.151 | 49,390 | +0.04(+0.82%) |
May 21, 2004 | 5.138 | 5.143 | 5.098 | 5.109 | 54,709 | +0.03(+0.57%) |
May 20, 2004 | 5.043 | 5.209 | 5.043 | 5.080 | 48,631 | -0.03(-0.52%) |
May 19, 2004 | 5.117 | 5.130 | 5.030 | 5.106 | 93,082 | +0.05(+0.94%) |
May 18, 2004 | 5.043 | 5.264 | 4.977 | 5.059 | 136,774 | -0.02(-0.41%) |
May 17, 2004 | 5.014 | 5.093 | 5.011 | 5.080 | 167,549 | +0.04(+0.73%) |
May 14, 2004 | 5.243 | 5.254 | 5.017 | 5.043 | 208,961 | -0.20(-3.77%) |
May 13, 2004 | 5.264 | 5.327 | 5.214 | 5.240 | 92,323 | -0.07(-1.39%) |
May 12, 2004 | 5.261 | 5.385 | 5.214 | 5.314 | 193,764 | +0.05(+0.95%) |
May 11, 2004 | 5.133 | 5.275 | 5.080 | 5.264 | 103,720 | +0.03(+0.60%) |
May 10, 2004 | 5.261 | 5.406 | 5.054 | 5.233 | 195,284 | -0.02(-0.30%) |
May 07, 2004 | 5.330 | 5.330 | 5.225 | 5.248 | 337,757 | -0.07(-1.24%) |
May 06, 2004 | 5.346 | 5.346 | 5.264 | 5.314 | 188,445 | +0.07(+1.25%) |
May 05, 2004 | 5.306 | 5.317 | 5.175 | 5.248 | 199,083 | +0.10(+1.94%) |
May 04, 2004 | 5.119 | 5.177 | 5.040 | 5.148 | 357,134 | -0.01(-0.20%) |
May 03, 2004 | 5.472 | 5.472 | 5.122 | 5.159 | 525,823 | -0.23(-4.34%) |
Apr 30, 2004 | 5.698 | 5.698 | 5.393 | 5.393 | 186,545 | -0.14(-2.47%) |
Apr 29, 2004 | 5.617 | 5.617 | 5.527 | 5.530 | 101,061 | -0.04(-0.66%) |
Apr 28, 2004 | 5.748 | 5.748 | 5.527 | 5.567 | 88,903 | -0.15(-2.58%) |
Apr 27, 2004 | 5.775 | 5.775 | 5.685 | 5.714 | 235,556 | -0.01(-0.18%) |
Apr 26, 2004 | 5.698 | 5.777 | 5.675 | 5.725 | 142,093 | +0.02(+0.42%) |
Apr 23, 2004 | 5.762 | 5.762 | 5.698 | 5.701 | 54,709 | -0.01(-0.18%) |
Apr 22, 2004 | 5.717 | 5.738 | 5.688 | 5.712 | 79,785 | +0.01(+0.23%) |
Apr 21, 2004 | 5.706 | 5.777 | 5.672 | 5.698 | 125,376 | -0.04(-0.64%) |
Apr 20, 2004 | 5.777 | 5.830 | 5.706 | 5.735 | 122,717 | +0.01(+0.18%) |
Apr 19, 2004 | 5.727 | 5.785 | 5.706 | 5.725 | 90,803 | -0.04(-0.68%) |
Apr 16, 2004 | 5.712 | 5.867 | 5.659 | 5.764 | 48,251 | +0.06(+1.01%) |
Apr 15, 2004 | 5.841 | 5.841 | 5.659 | 5.706 | 374,991 | -0.08(-1.45%) |
Apr 14, 2004 | 5.791 | 5.817 | 5.777 | 5.791 | 257,972 | -0.02(-0.27%) |
Apr 13, 2004 | 5.843 | 5.843 | 5.804 | 5.806 | 124,997 | -0.05(-0.81%) |
Apr 12, 2004 | 5.843 | 5.927 | 5.843 | 5.854 | 152,731 | -0.04(-0.71%) |
Apr 08, 2004 | 5.948 | 5.975 | 5.872 | 5.896 | 81,305 | -0.00(-0.04%) |
Apr 07, 2004 | 5.914 | 5.959 | 5.885 | 5.898 | 199,463 | -0.04(-0.62%) |
Apr 06, 2004 | 5.867 | 5.988 | 5.817 | 5.935 | 90,803 | +0.01(+0.22%) |
Apr 05, 2004 | 5.817 | 5.975 | 5.817 | 5.922 | 167,549 | +0.13(+2.27%) |
Apr 02, 2004 | 5.817 | 5.988 | 5.791 | 5.791 | 87,383 | -0.07(-1.17%) |
Apr 01, 2004 | 5.988 | 5.988 | 5.806 | 5.859 | 78,265 | -0.04(-0.67%) |
Mar 31, 2004 | 6.041 | 6.041 | 5.898 | 5.898 | 126,896 | +0.00(+0.00%) |
Mar 30, 2004 | 5.870 | 6.054 | 5.783 | 5.898 | 135,255 | +0.04(+0.72%) |
Mar 29, 2004 | 5.819 | 5.991 | 5.777 | 5.856 | 107,900 | +0.06(+1.09%) |
Mar 26, 2004 | 5.920 | 5.920 | 5.780 | 5.793 | 109,419 | -0.07(-1.12%) |
Mar 25, 2004 | 5.775 | 5.922 | 5.775 | 5.859 | 164,889 | +0.08(+1.46%) |
Mar 24, 2004 | 5.848 | 5.867 | 5.767 | 5.775 | 162,230 | -0.04(-0.72%) |
Mar 23, 2004 | 5.867 | 5.867 | 5.756 | 5.817 | 146,273 | -0.01(-0.14%) |
Mar 22, 2004 | 5.843 | 5.880 | 5.756 | 5.825 | 119,298 | +0.06(+1.10%) |
Mar 19, 2004 | 5.830 | 5.838 | 5.762 | 5.762 | 148,932 | -0.06(-1.04%) |
Mar 18, 2004 | 5.842 | 5.867 | 5.801 | 5.822 | 66,867 | -0.02(-0.41%) |
Mar 17, 2004 | 5.922 | 6.001 | 5.817 | 5.846 | 129,556 | -0.07(-1.25%) |
Mar 16, 2004 | 6.051 | 6.051 | 5.848 | 5.920 | 109,039 | -0.11(-1.79%) |
Mar 15, 2004 | 6.027 | 6.075 | 5.977 | 6.027 | 90,043 | -0.01(-0.09%) |
Mar 12, 2004 | 5.922 | 6.080 | 5.804 | 6.033 | 120,437 | +0.18(+3.11%) |
Mar 11, 2004 | 5.847 | 5.922 | 5.791 | 5.851 | 75,606 | +0.00(+0.00%) |
Mar 10, 2004 | 5.883 | 5.914 | 5.835 | 5.851 | 126,516 | -0.03(-0.53%) |
Mar 09, 2004 | 5.843 | 5.896 | 5.822 | 5.882 | 145,513 | +0.04(+0.63%) |
Mar 08, 2004 | 5.806 | 5.893 | 5.806 | 5.846 | 91,563 | +0.01(+0.18%) |
Mar 05, 2004 | 5.791 | 5.859 | 5.767 | 5.835 | 149,692 | +0.04(+0.77%) |
Mar 04, 2004 | 5.804 | 5.848 | 5.762 | 5.791 | 196,803 | +0.00(+0.05%) |
Mar 03, 2004 | 5.659 | 5.817 | 5.633 | 5.788 | 753,021 | +0.09(+1.66%) |
Mar 02, 2004 | 5.791 | 5.791 | 5.656 | 5.693 | 132,215 | -0.03(-0.51%) |