Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.530 | 5.538 | 5.500 | 5.500 | 80,918 | -0.02(-0.31%) |
May 27, 2004 | 5.504 | 5.517 | 5.470 | 5.517 | 125,950 | +0.06(+1.01%) |
May 26, 2004 | 5.462 | 5.479 | 5.457 | 5.462 | 98,743 | -0.00(-0.08%) |
May 25, 2004 | 5.445 | 5.466 | 5.436 | 5.466 | 278,639 | +0.03(+0.47%) |
May 24, 2004 | 5.436 | 5.449 | 5.428 | 5.440 | 150,812 | +0.00(+0.08%) |
May 21, 2004 | 5.428 | 5.449 | 5.415 | 5.436 | 163,712 | +0.02(+0.39%) |
May 20, 2004 | 5.372 | 5.419 | 5.372 | 5.415 | 129,469 | +0.06(+1.11%) |
May 19, 2004 | 5.393 | 5.406 | 5.347 | 5.355 | 211,794 | -0.03(-0.63%) |
May 18, 2004 | 5.393 | 5.393 | 5.351 | 5.389 | 111,643 | +0.01(+0.16%) |
May 17, 2004 | 5.410 | 5.415 | 5.381 | 5.381 | 75,523 | +0.00(+0.00%) |
May 14, 2004 | 5.304 | 5.393 | 5.304 | 5.381 | 175,439 | +0.08(+1.53%) |
May 13, 2004 | 5.381 | 5.393 | 5.295 | 5.300 | 261,987 | -0.10(-1.89%) |
May 12, 2004 | 5.462 | 5.462 | 5.376 | 5.402 | 102,965 | -0.05(-0.94%) |
May 11, 2004 | 5.415 | 5.453 | 5.402 | 5.453 | 173,798 | +0.04(+0.71%) |
May 10, 2004 | 5.449 | 5.449 | 5.410 | 5.415 | 201,474 | -0.03(-0.63%) |
May 07, 2004 | 5.504 | 5.504 | 5.445 | 5.449 | 225,163 | -0.07(-1.24%) |
May 06, 2004 | 5.543 | 5.547 | 5.500 | 5.517 | 113,285 | -0.02(-0.31%) |
May 05, 2004 | 5.526 | 5.547 | 5.509 | 5.534 | 193,265 | +0.03(+0.46%) |
May 04, 2004 | 5.487 | 5.521 | 5.479 | 5.509 | 293,416 | +0.01(+0.23%) |
May 03, 2004 | 5.504 | 5.513 | 5.487 | 5.496 | 214,374 | +0.01(+0.16%) |
Apr 30, 2004 | 5.530 | 5.530 | 5.470 | 5.487 | 247,445 | +0.02(+0.31%) |
Apr 29, 2004 | 5.504 | 5.521 | 5.470 | 5.470 | 217,892 | -0.03(-0.54%) |
Apr 28, 2004 | 5.513 | 5.526 | 5.487 | 5.500 | 141,196 | -0.01(-0.15%) |
Apr 27, 2004 | 5.513 | 5.521 | 5.500 | 5.509 | 326,018 | -0.03(-0.46%) |
Apr 26, 2004 | 5.577 | 5.581 | 5.521 | 5.534 | 189,043 | -0.04(-0.76%) |
Apr 23, 2004 | 5.619 | 5.619 | 5.568 | 5.577 | 90,769 | -0.06(-0.98%) |
Apr 22, 2004 | 5.628 | 5.636 | 5.607 | 5.632 | 131,110 | +0.00(+0.08%) |
Apr 21, 2004 | 5.628 | 5.632 | 5.585 | 5.628 | 258,938 | +0.00(+0.00%) |
Apr 20, 2004 | 5.628 | 5.658 | 5.611 | 5.628 | 169,341 | -0.00(-0.08%) |
Apr 19, 2004 | 5.675 | 5.696 | 5.632 | 5.632 | 193,969 | -0.04(-0.68%) |
Apr 16, 2004 | 5.585 | 5.675 | 5.585 | 5.671 | 226,336 | +0.11(+1.99%) |
Apr 15, 2004 | 5.585 | 5.602 | 5.560 | 5.560 | 163,243 | -0.03(-0.61%) |
Apr 14, 2004 | 5.653 | 5.653 | 5.594 | 5.594 | 196,314 | -0.09(-1.65%) |
Apr 13, 2004 | 5.700 | 5.700 | 5.666 | 5.688 | 136,739 | -0.03(-0.45%) |
Apr 12, 2004 | 5.747 | 5.760 | 5.705 | 5.713 | 119,149 | -0.03(-0.59%) |
Apr 08, 2004 | 5.777 | 5.803 | 5.739 | 5.747 | 193,030 | +0.00(+0.00%) |
Apr 07, 2004 | 5.764 | 5.862 | 5.747 | 5.747 | 134,159 | -0.01(-0.22%) |
Apr 06, 2004 | 5.798 | 5.828 | 5.722 | 5.760 | 190,919 | -0.04(-0.66%) |
Apr 05, 2004 | 5.969 | 5.973 | 5.798 | 5.798 | 182,476 | -0.17(-2.93%) |
Apr 02, 2004 | 6.033 | 6.033 | 5.969 | 5.973 | 143,776 | -0.07(-1.20%) |
Apr 01, 2004 | 6.054 | 6.054 | 6.037 | 6.046 | 78,103 | -0.00(-0.07%) |
Mar 31, 2004 | 6.054 | 6.054 | 6.033 | 6.050 | 50,192 | +0.03(+0.50%) |
Mar 30, 2004 | 6.016 | 6.037 | 6.012 | 6.020 | 155,269 | +0.00(+0.07%) |
Mar 29, 2004 | 6.041 | 6.046 | 6.016 | 6.016 | 76,227 | -0.03(-0.49%) |
Mar 26, 2004 | 6.059 | 6.071 | 6.041 | 6.046 | 99,681 | -0.02(-0.28%) |
Mar 25, 2004 | 6.097 | 6.097 | 6.054 | 6.063 | 125,716 | -0.03(-0.56%) |
Mar 24, 2004 | 6.063 | 6.105 | 6.063 | 6.097 | 125,716 | +0.03(+0.56%) |
Mar 23, 2004 | 6.033 | 6.063 | 6.033 | 6.063 | 45,501 | +0.01(+0.14%) |
Mar 22, 2004 | 6.041 | 6.054 | 6.024 | 6.054 | 64,734 | +0.03(+0.57%) |
Mar 19, 2004 | 6.029 | 6.029 | 6.007 | 6.020 | 61,919 | +0.00(+0.00%) |
Mar 18, 2004 | 6.054 | 6.054 | 6.020 | 6.020 | 92,645 | -0.03(-0.56%) |
Mar 17, 2004 | 6.059 | 6.063 | 6.020 | 6.054 | 182,710 | +0.00(+0.07%) |
Mar 16, 2004 | 6.063 | 6.067 | 6.033 | 6.050 | 102,261 | -0.02(-0.35%) |
Mar 15, 2004 | 6.059 | 6.071 | 6.033 | 6.071 | 183,179 | +0.02(+0.28%) |
Mar 12, 2004 | 6.059 | 6.071 | 6.029 | 6.054 | 110,705 | +0.00(+0.00%) |
Mar 11, 2004 | 6.029 | 6.059 | 6.029 | 6.054 | 75,054 | +0.03(+0.42%) |
Mar 10, 2004 | 6.029 | 6.033 | 6.007 | 6.029 | 60,512 | -0.01(-0.14%) |
Mar 09, 2004 | 6.033 | 6.046 | 6.016 | 6.037 | 258,703 | +0.00(+0.00%) |
Mar 08, 2004 | 6.071 | 6.071 | 6.012 | 6.037 | 292,947 | -0.02(-0.28%) |
Mar 05, 2004 | 5.990 | 6.067 | 5.990 | 6.054 | 176,847 | +0.08(+1.28%) |
Mar 04, 2004 | 6.003 | 6.020 | 5.978 | 5.978 | 147,294 | +0.00(+0.00%) |
Mar 03, 2004 | 6.016 | 6.016 | 5.969 | 5.978 | 141,899 | -0.03(-0.50%) |
Mar 02, 2004 | 5.999 | 6.029 | 5.965 | 6.007 | 152,689 | +0.01(+0.21%) |