Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.104 | 5.601 | 5.068 | 5.601 | 92,539 | +0.50(+9.73%) |
May 27, 2004 | 5.014 | 5.104 | 4.969 | 5.104 | 134,049 | +0.05(+0.89%) |
May 26, 2004 | 4.698 | 5.059 | 4.617 | 5.059 | 114,789 | +0.21(+4.28%) |
May 25, 2004 | 4.825 | 4.887 | 4.743 | 4.851 | 50,586 | +0.00(+0.00%) |
May 24, 2004 | 4.716 | 4.887 | 4.716 | 4.851 | 39,738 | +0.06(+1.32%) |
May 21, 2004 | 4.788 | 4.833 | 4.481 | 4.788 | 47,376 | +0.04(+0.76%) |
May 20, 2004 | 4.797 | 4.797 | 4.607 | 4.752 | 18,817 | -0.12(-2.41%) |
May 19, 2004 | 4.598 | 5.059 | 4.598 | 4.869 | 59,110 | +0.25(+5.48%) |
May 18, 2004 | 4.643 | 4.779 | 4.445 | 4.616 | 59,110 | -0.19(-3.88%) |
May 17, 2004 | 4.517 | 4.869 | 4.372 | 4.802 | 112,575 | +0.15(+3.22%) |
May 14, 2004 | 4.788 | 4.887 | 4.517 | 4.652 | 76,821 | -0.35(-7.04%) |
May 13, 2004 | 4.969 | 5.059 | 4.869 | 5.005 | 41,731 | -0.08(-1.60%) |
May 12, 2004 | 5.165 | 5.165 | 4.998 | 5.086 | 19,482 | -0.03(-0.53%) |
May 11, 2004 | 5.149 | 5.185 | 5.059 | 5.113 | 61,545 | -0.05(-1.05%) |
May 10, 2004 | 5.195 | 5.240 | 5.077 | 5.167 | 24,352 | -0.09(-1.72%) |
May 07, 2004 | 5.195 | 5.348 | 5.092 | 5.258 | 20,035 | -0.05(-0.85%) |
May 06, 2004 | 5.429 | 5.447 | 5.204 | 5.303 | 73,057 | -0.24(-4.40%) |
May 05, 2004 | 5.429 | 5.637 | 5.420 | 5.547 | 27,673 | +0.08(+1.49%) |
May 04, 2004 | 5.601 | 5.809 | 5.420 | 5.466 | 40,292 | -0.21(-3.66%) |
May 03, 2004 | 5.411 | 5.908 | 5.348 | 5.673 | 52,357 | -0.19(-3.24%) |
Apr 30, 2004 | 5.294 | 5.863 | 5.249 | 5.863 | 120,102 | +0.43(+7.99%) |
Apr 29, 2004 | 5.610 | 5.655 | 5.339 | 5.429 | 119,770 | -0.23(-3.99%) |
Apr 28, 2004 | 5.782 | 5.827 | 5.610 | 5.655 | 174,010 | -0.10(-1.73%) |
Apr 27, 2004 | 5.809 | 5.863 | 5.746 | 5.755 | 76,710 | -0.05(-0.93%) |
Apr 26, 2004 | 5.917 | 6.152 | 5.791 | 5.809 | 50,254 | -0.09(-1.53%) |
Apr 23, 2004 | 5.872 | 6.152 | 5.872 | 5.899 | 40,403 | -0.06(-1.06%) |
Apr 22, 2004 | 6.053 | 6.053 | 5.746 | 5.962 | 78,592 | -0.09(-1.49%) |
Apr 21, 2004 | 5.872 | 6.134 | 5.827 | 6.053 | 34,868 | +0.11(+1.82%) |
Apr 20, 2004 | 5.971 | 6.098 | 5.917 | 5.944 | 41,510 | -0.07(-1.20%) |
Apr 19, 2004 | 5.917 | 6.143 | 5.881 | 6.017 | 73,500 | -0.13(-2.06%) |
Apr 16, 2004 | 5.962 | 6.242 | 5.962 | 6.143 | 62,541 | +0.15(+2.56%) |
Apr 15, 2004 | 5.881 | 6.116 | 5.881 | 5.990 | 28,116 | +0.03(+0.45%) |
Apr 14, 2004 | 5.872 | 6.161 | 5.872 | 5.962 | 53,243 | -0.03(-0.45%) |
Apr 13, 2004 | 6.486 | 6.486 | 5.926 | 5.990 | 117,002 | -0.23(-3.63%) |
Apr 12, 2004 | 6.324 | 6.432 | 6.143 | 6.215 | 74,939 | -0.04(-0.58%) |
Apr 08, 2004 | 6.324 | 6.459 | 5.999 | 6.252 | 78,703 | +0.21(+3.44%) |
Apr 07, 2004 | 6.459 | 6.550 | 6.026 | 6.044 | 151,428 | -0.30(-4.70%) |
Apr 06, 2004 | 6.098 | 6.342 | 6.008 | 6.342 | 50,697 | +0.24(+4.00%) |
Apr 05, 2004 | 5.854 | 6.297 | 5.818 | 6.098 | 32,875 | -0.03(-0.44%) |
Apr 02, 2004 | 6.324 | 6.324 | 6.098 | 6.125 | 18,043 | -0.12(-1.88%) |
Apr 01, 2004 | 6.270 | 6.297 | 6.098 | 6.242 | 55,900 | +0.14(+2.37%) |
Mar 31, 2004 | 5.827 | 6.224 | 5.700 | 6.098 | 99,070 | +0.23(+3.85%) |
Mar 30, 2004 | 5.791 | 5.935 | 5.782 | 5.872 | 27,230 | -0.02(-0.31%) |
Mar 29, 2004 | 5.655 | 5.990 | 5.646 | 5.890 | 39,628 | +0.02(+0.31%) |
Mar 26, 2004 | 5.872 | 5.980 | 5.827 | 5.872 | 46,159 | +0.00(+0.00%) |
Mar 25, 2004 | 5.547 | 5.990 | 5.484 | 5.872 | 43,613 | +0.14(+2.36%) |
Mar 24, 2004 | 5.872 | 5.953 | 5.709 | 5.737 | 130,728 | -0.14(-2.31%) |
Mar 23, 2004 | 5.926 | 5.962 | 5.872 | 5.872 | 46,048 | -0.04(-0.61%) |
Mar 22, 2004 | 6.179 | 6.315 | 5.899 | 5.908 | 82,466 | -0.43(-6.84%) |
Mar 19, 2004 | 6.504 | 6.640 | 6.233 | 6.342 | 230,906 | +0.00(+0.00%) |
Mar 18, 2004 | 6.079 | 6.622 | 6.071 | 6.342 | 348,905 | +0.40(+6.69%) |
Mar 17, 2004 | 6.179 | 6.179 | 5.899 | 5.944 | 43,502 | +0.04(+0.61%) |
Mar 16, 2004 | 5.764 | 6.035 | 5.601 | 5.908 | 108,147 | +0.37(+6.69%) |
Mar 15, 2004 | 5.737 | 5.800 | 5.529 | 5.538 | 63,538 | +0.01(+0.16%) |
Mar 12, 2004 | 5.601 | 5.737 | 5.529 | 5.529 | 38,410 | -0.09(-1.61%) |
Mar 11, 2004 | 5.655 | 5.691 | 5.601 | 5.619 | 66,305 | -0.02(-0.32%) |
Mar 10, 2004 | 5.691 | 5.827 | 5.574 | 5.637 | 177,662 | -0.23(-3.85%) |
Mar 09, 2004 | 5.953 | 5.953 | 5.664 | 5.863 | 59,663 | +0.00(+0.00%) |
Mar 08, 2004 | 5.962 | 6.053 | 5.664 | 5.863 | 45,605 | +0.08(+1.41%) |
Mar 05, 2004 | 5.786 | 5.917 | 5.637 | 5.782 | 71,065 | -0.01(-0.16%) |
Mar 04, 2004 | 5.800 | 6.143 | 5.691 | 5.791 | 124,198 | -0.08(-1.38%) |
Mar 03, 2004 | 5.809 | 6.035 | 5.682 | 5.872 | 38,742 | +0.01(+0.15%) |
Mar 02, 2004 | 5.971 | 6.179 | 5.782 | 5.863 | 68,629 | -0.24(-3.99%) |