Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.324 | 5.592 | 5.324 | 5.548 | 257,274 | +0.13(+2.48%) |
May 27, 2004 | 5.284 | 5.480 | 5.284 | 5.413 | 62,139 | +0.09(+1.77%) |
May 26, 2004 | 5.391 | 5.413 | 5.301 | 5.319 | 81,138 | -0.03(-0.59%) |
May 25, 2004 | 5.123 | 5.395 | 5.029 | 5.351 | 105,055 | +0.21(+4.00%) |
May 24, 2004 | 5.131 | 5.346 | 5.131 | 5.145 | 240,957 | +0.04(+0.88%) |
May 21, 2004 | 5.315 | 5.355 | 5.060 | 5.100 | 102,373 | -0.04(-0.70%) |
May 20, 2004 | 5.190 | 5.248 | 5.109 | 5.136 | 106,396 | -0.02(-0.35%) |
May 19, 2004 | 5.230 | 5.386 | 5.149 | 5.154 | 458,668 | +0.04(+0.79%) |
May 18, 2004 | 4.966 | 5.118 | 4.921 | 5.114 | 461,351 | +0.42(+8.86%) |
May 17, 2004 | 4.724 | 4.809 | 4.577 | 4.698 | 347,577 | -0.22(-4.55%) |
May 14, 2004 | 4.854 | 4.957 | 4.742 | 4.921 | 211,452 | +0.09(+1.95%) |
May 13, 2004 | 4.787 | 4.850 | 4.653 | 4.827 | 224,416 | -0.11(-2.26%) |
May 12, 2004 | 5.020 | 5.029 | 4.720 | 4.939 | 419,552 | +0.08(+1.56%) |
May 11, 2004 | 4.765 | 4.957 | 4.765 | 4.863 | 573,782 | +0.12(+2.55%) |
May 10, 2004 | 4.921 | 4.926 | 4.550 | 4.742 | 1,155,389 | -0.40(-7.83%) |
May 07, 2004 | 5.548 | 5.637 | 5.046 | 5.145 | 450,398 | -0.45(-8.00%) |
May 06, 2004 | 5.856 | 5.856 | 5.480 | 5.592 | 241,404 | -0.31(-5.23%) |
May 05, 2004 | 5.695 | 5.905 | 5.650 | 5.901 | 100,585 | +0.19(+3.29%) |
May 04, 2004 | 5.682 | 5.726 | 5.592 | 5.713 | 156,018 | +0.08(+1.35%) |
May 03, 2004 | 5.615 | 5.700 | 5.507 | 5.637 | 275,827 | +0.04(+0.64%) |
Apr 30, 2004 | 5.659 | 5.682 | 5.556 | 5.601 | 260,404 | -0.09(-1.57%) |
Apr 29, 2004 | 5.704 | 5.811 | 5.601 | 5.691 | 493,985 | -0.13(-2.15%) |
Apr 28, 2004 | 5.914 | 5.914 | 5.570 | 5.816 | 754,165 | -0.13(-2.26%) |
Apr 27, 2004 | 6.049 | 6.049 | 5.888 | 5.950 | 278,956 | -0.15(-2.42%) |
Apr 26, 2004 | 6.375 | 6.375 | 6.004 | 6.098 | 271,133 | -0.28(-4.35%) |
Apr 23, 2004 | 6.393 | 6.474 | 6.330 | 6.375 | 218,158 | +0.11(+1.71%) |
Apr 22, 2004 | 5.950 | 6.420 | 5.870 | 6.268 | 282,979 | +0.35(+5.90%) |
Apr 21, 2004 | 6.044 | 6.152 | 5.870 | 5.919 | 268,003 | -0.15(-2.51%) |
Apr 20, 2004 | 6.084 | 6.254 | 6.022 | 6.071 | 251,463 | +0.10(+1.65%) |
Apr 19, 2004 | 5.964 | 5.995 | 5.825 | 5.973 | 249,227 | -0.15(-2.41%) |
Apr 16, 2004 | 5.995 | 6.237 | 5.870 | 6.120 | 143,501 | +0.10(+1.71%) |
Apr 15, 2004 | 6.156 | 6.268 | 5.838 | 6.017 | 642,851 | -0.25(-4.00%) |
Apr 14, 2004 | 6.572 | 6.572 | 6.228 | 6.268 | 209,440 | -0.13(-1.96%) |
Apr 13, 2004 | 6.509 | 6.724 | 6.263 | 6.393 | 663,862 | -0.12(-1.79%) |
Apr 12, 2004 | 6.679 | 6.684 | 6.509 | 6.509 | 359,424 | +0.20(+3.19%) |
Apr 08, 2004 | 6.093 | 6.308 | 6.089 | 6.308 | 287,003 | +0.24(+3.91%) |
Apr 07, 2004 | 6.505 | 6.509 | 6.026 | 6.071 | 548,077 | -0.42(-6.41%) |
Apr 06, 2004 | 6.442 | 6.554 | 6.330 | 6.487 | 295,497 | +0.00(+0.00%) |
Apr 05, 2004 | 6.505 | 6.688 | 6.429 | 6.487 | 390,717 | +0.08(+1.33%) |
Apr 02, 2004 | 6.568 | 6.572 | 6.219 | 6.402 | 585,406 | +0.16(+2.58%) |
Apr 01, 2004 | 6.442 | 6.487 | 6.152 | 6.241 | 471,409 | -0.13(-2.11%) |
Mar 31, 2004 | 6.478 | 6.478 | 6.066 | 6.375 | 501,361 | +0.19(+3.11%) |
Mar 30, 2004 | 6.022 | 6.192 | 5.950 | 6.183 | 517,455 | +0.16(+2.67%) |
Mar 29, 2004 | 5.946 | 6.040 | 5.905 | 6.022 | 555,901 | +0.12(+2.05%) |
Mar 26, 2004 | 5.856 | 5.995 | 5.803 | 5.901 | 470,962 | +0.16(+2.73%) |
Mar 25, 2004 | 5.530 | 5.767 | 5.525 | 5.744 | 492,867 | +0.26(+4.73%) |
Mar 24, 2004 | 5.369 | 5.624 | 5.364 | 5.485 | 188,653 | +0.17(+3.20%) |
Mar 23, 2004 | 5.212 | 5.369 | 5.212 | 5.315 | 133,219 | +0.12(+2.24%) |
Mar 22, 2004 | 5.203 | 5.230 | 5.140 | 5.199 | 154,677 | -0.08(-1.53%) |
Mar 19, 2004 | 5.145 | 5.355 | 5.145 | 5.279 | 158,030 | -0.02(-0.42%) |
Mar 18, 2004 | 5.266 | 5.445 | 5.261 | 5.301 | 225,758 | +0.00(+0.00%) |
Mar 17, 2004 | 5.136 | 5.413 | 5.100 | 5.301 | 314,049 | +0.26(+5.15%) |
Mar 16, 2004 | 4.948 | 5.136 | 4.948 | 5.042 | 130,090 | +0.05(+0.99%) |
Mar 15, 2004 | 5.123 | 5.123 | 4.988 | 4.993 | 79,574 | -0.11(-2.11%) |
Mar 12, 2004 | 4.930 | 5.140 | 4.930 | 5.100 | 231,569 | +0.18(+3.64%) |
Mar 11, 2004 | 4.961 | 5.078 | 4.881 | 4.921 | 199,829 | -0.16(-3.08%) |
Mar 10, 2004 | 5.212 | 5.355 | 5.055 | 5.078 | 316,284 | -0.14(-2.66%) |
Mar 09, 2004 | 5.123 | 5.248 | 5.011 | 5.216 | 314,273 | +0.14(+2.82%) |
Mar 08, 2004 | 5.078 | 5.078 | 5.002 | 5.073 | 202,511 | +0.03(+0.53%) |
Mar 05, 2004 | 5.024 | 5.051 | 5.011 | 5.046 | 234,475 | -0.01(-0.18%) |
Mar 04, 2004 | 5.029 | 5.055 | 4.953 | 5.055 | 361,883 | +0.12(+2.45%) |
Mar 03, 2004 | 4.885 | 5.011 | 4.885 | 4.935 | 248,110 | -0.05(-1.08%) |
Mar 02, 2004 | 5.046 | 5.046 | 4.859 | 4.988 | 451,068 | +0.00(+0.00%) |