Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.881 | 5.881 | 5.775 | 5.775 | 1,490 | +0.00(+0.05%) |
May 27, 2004 | 5.880 | 5.880 | 5.772 | 5.772 | 1,738 | -0.08(-1.38%) |
May 26, 2004 | 5.877 | 5.878 | 5.853 | 5.853 | 2,235 | +0.00(+0.00%) |
May 25, 2004 | 5.732 | 5.853 | 5.732 | 5.853 | 1,242 | +0.11(+1.94%) |
May 24, 2004 | 6.035 | 6.035 | 5.741 | 5.741 | 5,713 | -0.29(-4.87%) |
May 21, 2004 | 6.035 | 6.035 | 6.035 | 6.035 | 0 | +0.00(+0.00%) |
May 20, 2004 | 5.899 | 6.035 | 5.899 | 6.035 | 3,477 | -0.02(-0.26%) |
May 19, 2004 | 5.803 | 6.054 | 5.729 | 6.051 | 8,694 | +0.15(+2.52%) |
May 18, 2004 | 5.943 | 6.008 | 5.744 | 5.902 | 6,706 | +0.17(+3.03%) |
May 17, 2004 | 5.729 | 5.729 | 5.729 | 5.729 | 248 | -0.08(-1.33%) |
May 14, 2004 | 5.806 | 5.806 | 5.806 | 5.806 | 0 | +0.00(+0.00%) |
May 13, 2004 | 5.806 | 5.806 | 5.806 | 5.806 | 0 | +0.00(+0.00%) |
May 12, 2004 | 5.752 | 5.958 | 5.729 | 5.806 | 6,955 | +0.01(+0.11%) |
May 11, 2004 | 5.723 | 5.806 | 5.682 | 5.800 | 15,649 | +0.22(+4.00%) |
May 10, 2004 | 5.574 | 5.713 | 5.574 | 5.577 | 8,694 | -0.03(-0.50%) |
May 07, 2004 | 5.605 | 5.605 | 5.605 | 5.605 | 993 | +0.03(+0.56%) |
May 06, 2004 | 5.555 | 5.574 | 5.543 | 5.574 | 5,961 | -0.12(-2.17%) |
May 05, 2004 | 5.401 | 5.698 | 5.401 | 5.698 | 7,700 | +0.36(+6.67%) |
May 04, 2004 | 5.267 | 5.342 | 5.267 | 5.342 | 1,738 | +0.07(+1.41%) |
May 03, 2004 | 5.267 | 5.267 | 5.267 | 5.267 | 248 | -0.13(-2.47%) |
Apr 30, 2004 | 5.401 | 5.401 | 5.401 | 5.401 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 5.401 | 5.401 | 5.401 | 5.401 | 248 | +0.06(+1.10%) |
Apr 28, 2004 | 5.187 | 5.342 | 5.187 | 5.342 | 10,184 | -0.07(-1.37%) |
Apr 27, 2004 | 5.438 | 5.481 | 5.280 | 5.416 | 7,700 | -0.08(-1.41%) |
Apr 26, 2004 | 5.494 | 5.494 | 5.494 | 5.494 | 248 | +0.00(+0.00%) |
Apr 23, 2004 | 5.438 | 5.494 | 5.438 | 5.494 | 496 | +0.04(+0.74%) |
Apr 22, 2004 | 5.497 | 5.525 | 5.453 | 5.453 | 8,942 | -0.03(-0.56%) |
Apr 21, 2004 | 5.652 | 5.652 | 5.481 | 5.484 | 2,484 | -0.24(-4.22%) |
Apr 20, 2004 | 5.686 | 5.726 | 5.686 | 5.726 | 1,490 | -0.12(-2.12%) |
Apr 19, 2004 | 5.881 | 5.881 | 5.689 | 5.850 | 14,655 | +0.16(+2.83%) |
Apr 16, 2004 | 5.849 | 5.849 | 5.689 | 5.689 | 2,235 | -0.19(-3.26%) |
Apr 15, 2004 | 5.881 | 5.881 | 5.881 | 5.881 | 248 | -0.00(-0.05%) |
Apr 14, 2004 | 5.995 | 5.998 | 5.884 | 5.884 | 3,477 | -0.20(-3.21%) |
Apr 13, 2004 | 6.026 | 6.079 | 6.008 | 6.079 | 4,222 | +0.05(+0.87%) |
Apr 12, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 496 | -0.01(-0.21%) |
Apr 08, 2004 | 6.039 | 6.039 | 6.039 | 6.039 | 1,738 | -0.13(-2.16%) |
Apr 07, 2004 | 6.172 | 6.172 | 6.172 | 6.172 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 6.172 | 6.172 | 6.172 | 6.172 | 248 | +0.09(+1.42%) |
Apr 05, 2004 | 6.085 | 6.085 | 6.085 | 6.085 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 6.085 | 6.085 | 6.085 | 6.085 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 6.088 | 6.091 | 6.085 | 6.085 | 3,726 | +0.02(+0.26%) |
Mar 31, 2004 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 6.070 | 6.070 | 6.070 | 6.070 | 496 | -0.11(-1.75%) |
Mar 29, 2004 | 6.082 | 6.178 | 6.082 | 6.178 | 6,706 | +0.15(+2.52%) |
Mar 26, 2004 | 6.116 | 6.116 | 6.026 | 6.026 | 2,732 | -0.03(-0.46%) |
Mar 25, 2004 | 6.054 | 6.054 | 6.054 | 6.054 | 248 | -0.02(-0.36%) |
Mar 24, 2004 | 6.076 | 6.076 | 6.076 | 6.076 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 6.178 | 6.178 | 6.045 | 6.076 | 4,222 | -0.01(-0.15%) |
Mar 22, 2004 | 6.094 | 6.094 | 6.085 | 6.085 | 745 | -0.09(-1.50%) |
Mar 19, 2004 | 6.178 | 6.178 | 6.178 | 6.178 | 1,490 | +0.00(+0.00%) |
Mar 18, 2004 | 6.178 | 6.178 | 6.178 | 6.178 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 6.178 | 6.178 | 6.178 | 6.178 | 993 | +0.00(+0.00%) |
Mar 16, 2004 | 6.091 | 6.178 | 6.091 | 6.178 | 3,726 | -0.02(-0.25%) |
Mar 15, 2004 | 6.085 | 6.193 | 6.085 | 6.193 | 2,732 | +0.11(+1.78%) |
Mar 12, 2004 | 6.023 | 6.085 | 6.023 | 6.085 | 1,242 | -0.11(-1.75%) |
Mar 11, 2004 | 6.193 | 6.193 | 6.193 | 6.193 | 3,726 | +0.00(+0.00%) |
Mar 10, 2004 | 6.113 | 6.193 | 6.107 | 6.193 | 7,203 | +0.11(+1.73%) |
Mar 09, 2004 | 6.048 | 6.100 | 6.008 | 6.088 | 2,980 | +0.00(+0.05%) |
Mar 08, 2004 | 6.073 | 6.085 | 6.073 | 6.085 | 2,484 | +0.02(+0.26%) |
Mar 05, 2004 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 6.069 | 6.070 | 6.069 | 6.070 | 496 | +0.00(+0.05%) |
Mar 03, 2004 | 6.066 | 6.066 | 6.066 | 6.066 | 745 | +0.03(+0.56%) |
Mar 02, 2004 | 6.104 | 6.104 | 5.992 | 6.032 | 19,375 | -0.07(-1.17%) |