Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.695 | 5.702 | 5.641 | 5.641 | 4,984 | -0.05(-0.94%) |
May 27, 2004 | 5.641 | 5.855 | 5.641 | 5.695 | 19,151 | +0.03(+0.54%) |
May 26, 2004 | 5.603 | 5.702 | 5.603 | 5.664 | 17,315 | +0.06(+1.09%) |
May 25, 2004 | 5.634 | 5.679 | 5.451 | 5.603 | 50,633 | -0.11(-1.87%) |
May 24, 2004 | 5.756 | 5.756 | 5.641 | 5.710 | 27,284 | +0.01(+0.13%) |
May 21, 2004 | 5.679 | 5.718 | 5.664 | 5.702 | 93,659 | +0.02(+0.40%) |
May 20, 2004 | 5.672 | 5.679 | 5.641 | 5.679 | 307,475 | +0.03(+0.54%) |
May 19, 2004 | 5.679 | 5.695 | 5.641 | 5.649 | 232,967 | -0.03(-0.54%) |
May 18, 2004 | 5.679 | 5.695 | 5.664 | 5.679 | 120,550 | +0.04(+0.68%) |
May 17, 2004 | 5.527 | 5.641 | 5.496 | 5.641 | 33,974 | +0.15(+2.78%) |
May 14, 2004 | 5.374 | 5.573 | 5.237 | 5.489 | 49,322 | +0.05(+0.98%) |
May 13, 2004 | 6.022 | 6.022 | 5.413 | 5.435 | 77,262 | -1.31(-19.44%) |
May 12, 2004 | 6.747 | 6.747 | 6.686 | 6.747 | 7,214 | +0.00(+0.00%) |
May 11, 2004 | 6.716 | 6.747 | 6.632 | 6.747 | 6,165 | -0.02(-0.23%) |
May 10, 2004 | 6.785 | 6.853 | 6.709 | 6.762 | 3,804 | -0.09(-1.33%) |
May 07, 2004 | 6.876 | 6.892 | 6.838 | 6.853 | 8,657 | -0.01(-0.11%) |
May 06, 2004 | 6.861 | 6.937 | 6.861 | 6.861 | 14,429 | +0.00(+0.00%) |
May 05, 2004 | 6.899 | 6.899 | 6.861 | 6.861 | 9,838 | -0.02(-0.33%) |
May 04, 2004 | 6.861 | 6.937 | 6.709 | 6.884 | 21,250 | +0.02(+0.33%) |
May 03, 2004 | 6.709 | 6.922 | 6.541 | 6.861 | 45,911 | +0.30(+4.53%) |
Apr 30, 2004 | 7.128 | 7.128 | 6.495 | 6.564 | 40,008 | -0.56(-7.91%) |
Apr 29, 2004 | 7.166 | 7.235 | 7.128 | 7.128 | 21,512 | -0.04(-0.53%) |
Apr 28, 2004 | 7.890 | 7.890 | 7.158 | 7.166 | 15,085 | -0.72(-9.18%) |
Apr 27, 2004 | 7.852 | 7.928 | 7.852 | 7.890 | 10,100 | -0.03(-0.38%) |
Apr 26, 2004 | 7.913 | 7.989 | 7.913 | 7.921 | 5,378 | +0.02(+0.29%) |
Apr 23, 2004 | 8.157 | 8.165 | 7.898 | 7.898 | 12,592 | -0.22(-2.72%) |
Apr 22, 2004 | 7.928 | 8.119 | 7.928 | 8.119 | 26,759 | +0.22(+2.80%) |
Apr 21, 2004 | 8.005 | 8.119 | 7.852 | 7.898 | 6,558 | -0.14(-1.80%) |
Apr 20, 2004 | 8.180 | 8.180 | 8.043 | 8.043 | 13,904 | -0.15(-1.86%) |
Apr 19, 2004 | 8.271 | 8.386 | 8.195 | 8.195 | 35,548 | -0.15(-1.83%) |
Apr 16, 2004 | 8.195 | 8.439 | 8.195 | 8.348 | 23,611 | +0.15(+1.86%) |
Apr 15, 2004 | 8.157 | 8.348 | 8.157 | 8.195 | 39,352 | +0.00(+0.00%) |
Apr 14, 2004 | 8.226 | 8.226 | 8.195 | 8.195 | 22,037 | -0.04(-0.46%) |
Apr 13, 2004 | 8.172 | 8.233 | 8.142 | 8.233 | 4,984 | +0.10(+1.22%) |
Apr 12, 2004 | 8.081 | 8.157 | 8.081 | 8.134 | 27,284 | +0.02(+0.19%) |
Apr 08, 2004 | 7.890 | 8.119 | 7.890 | 8.119 | 17,708 | +0.23(+2.90%) |
Apr 07, 2004 | 7.730 | 7.890 | 7.623 | 7.890 | 21,643 | +0.19(+2.48%) |
Apr 06, 2004 | 7.585 | 7.700 | 7.562 | 7.700 | 10,756 | +0.15(+2.02%) |
Apr 05, 2004 | 7.623 | 7.654 | 7.433 | 7.547 | 39,483 | -0.04(-0.50%) |
Apr 02, 2004 | 7.646 | 7.738 | 7.547 | 7.585 | 24,005 | -0.10(-1.29%) |
Apr 01, 2004 | 7.852 | 7.852 | 7.601 | 7.684 | 22,299 | -0.17(-2.14%) |
Mar 31, 2004 | 7.852 | 7.852 | 7.654 | 7.852 | 18,364 | -0.03(-0.39%) |
Mar 30, 2004 | 7.730 | 7.883 | 7.707 | 7.883 | 12,986 | +0.08(+0.98%) |
Mar 29, 2004 | 7.707 | 7.814 | 7.700 | 7.806 | 16,659 | +0.10(+1.29%) |
Mar 26, 2004 | 7.585 | 7.776 | 7.562 | 7.707 | 20,988 | +0.16(+2.12%) |
Mar 25, 2004 | 7.448 | 7.585 | 7.448 | 7.547 | 21,512 | +0.10(+1.33%) |
Mar 24, 2004 | 7.242 | 7.456 | 7.242 | 7.448 | 25,448 | +0.22(+3.06%) |
Mar 23, 2004 | 7.166 | 7.395 | 7.151 | 7.227 | 21,643 | +0.11(+1.50%) |
Mar 22, 2004 | 7.509 | 7.524 | 7.013 | 7.120 | 25,448 | -0.44(-5.85%) |
Mar 19, 2004 | 7.509 | 7.722 | 7.479 | 7.562 | 20,069 | +0.11(+1.54%) |
Mar 18, 2004 | 7.410 | 7.532 | 7.372 | 7.448 | 23,218 | +0.11(+1.56%) |
Mar 17, 2004 | 7.623 | 7.623 | 7.265 | 7.334 | 21,906 | -0.29(-3.80%) |
Mar 16, 2004 | 7.707 | 7.707 | 7.593 | 7.623 | 17,315 | -0.08(-1.09%) |
Mar 15, 2004 | 7.814 | 7.814 | 7.562 | 7.707 | 17,446 | -0.16(-2.03%) |
Mar 12, 2004 | 7.928 | 7.928 | 7.837 | 7.867 | 29,252 | -0.14(-1.71%) |
Mar 11, 2004 | 7.890 | 8.050 | 7.883 | 8.005 | 18,495 | +0.19(+2.44%) |
Mar 10, 2004 | 8.081 | 8.081 | 7.661 | 7.814 | 17,052 | -0.27(-3.30%) |
Mar 09, 2004 | 8.157 | 8.233 | 8.005 | 8.081 | 20,201 | -0.08(-0.93%) |
Mar 08, 2004 | 8.050 | 8.233 | 7.936 | 8.157 | 14,035 | +0.11(+1.42%) |
Mar 05, 2004 | 8.043 | 8.111 | 7.951 | 8.043 | 25,316 | -0.05(-0.66%) |
Mar 04, 2004 | 8.355 | 8.355 | 8.027 | 8.096 | 25,185 | -0.30(-3.54%) |
Mar 03, 2004 | 8.180 | 8.431 | 8.165 | 8.393 | 29,908 | +0.22(+2.71%) |
Mar 02, 2004 | 8.043 | 8.172 | 8.020 | 8.172 | 25,972 | +0.15(+1.90%) |