Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.486 | 4.783 | 4.486 | 4.642 | 203,861 | +0.09(+1.99%) |
May 27, 2004 | 4.560 | 4.601 | 4.453 | 4.552 | 286,206 | +0.10(+2.22%) |
May 26, 2004 | 4.436 | 4.906 | 4.354 | 4.453 | 612,676 | +0.16(+3.85%) |
May 25, 2004 | 4.543 | 4.543 | 4.288 | 4.288 | 264,741 | -0.17(-3.88%) |
May 24, 2004 | 4.477 | 4.576 | 4.329 | 4.461 | 663,611 | +0.06(+1.31%) |
May 21, 2004 | 4.329 | 4.477 | 4.263 | 4.403 | 613,888 | +0.11(+2.50%) |
May 20, 2004 | 4.255 | 4.420 | 4.189 | 4.296 | 356,424 | +0.00(+0.00%) |
May 19, 2004 | 4.288 | 4.387 | 4.189 | 4.296 | 1,262,340 | +0.17(+4.20%) |
May 18, 2004 | 4.205 | 4.412 | 3.958 | 4.123 | 1,077,155 | +0.04(+1.01%) |
May 17, 2004 | 4.329 | 4.395 | 4.057 | 4.082 | 498,921 | -0.28(-6.43%) |
May 14, 2004 | 4.412 | 4.593 | 4.288 | 4.362 | 788,280 | -0.16(-3.47%) |
May 13, 2004 | 4.387 | 4.774 | 4.379 | 4.519 | 631,716 | +0.04(+0.92%) |
May 12, 2004 | 4.700 | 4.741 | 4.420 | 4.477 | 541,852 | -0.14(-3.04%) |
May 11, 2004 | 4.247 | 4.824 | 4.230 | 4.618 | 722,186 | +0.25(+5.66%) |
May 10, 2004 | 4.989 | 4.989 | 4.271 | 4.370 | 767,057 | -0.65(-12.97%) |
May 07, 2004 | 5.236 | 5.492 | 4.882 | 5.022 | 1,231,051 | -0.41(-7.59%) |
May 06, 2004 | 5.797 | 6.028 | 5.335 | 5.434 | 774,576 | -0.45(-7.70%) |
May 05, 2004 | 6.003 | 6.052 | 5.690 | 5.888 | 448,956 | +0.12(+2.00%) |
May 04, 2004 | 5.846 | 5.879 | 5.714 | 5.772 | 209,440 | +0.03(+0.57%) |
May 03, 2004 | 6.184 | 6.184 | 5.690 | 5.739 | 373,159 | -0.14(-2.38%) |
Apr 30, 2004 | 5.780 | 6.077 | 5.780 | 5.879 | 183,002 | +0.00(+0.00%) |
Apr 29, 2004 | 6.070 | 6.399 | 5.789 | 5.879 | 455,868 | -0.37(-5.94%) |
Apr 28, 2004 | 6.333 | 6.621 | 6.036 | 6.250 | 230,784 | -0.30(-4.53%) |
Apr 27, 2004 | 6.634 | 6.679 | 6.473 | 6.547 | 260,011 | -0.07(-1.00%) |
Apr 26, 2004 | 6.267 | 6.720 | 6.168 | 6.613 | 612,918 | +0.28(+4.43%) |
Apr 23, 2004 | 5.731 | 6.341 | 5.730 | 6.333 | 1,144,826 | +0.47(+8.02%) |
Apr 22, 2004 | 5.780 | 6.069 | 5.747 | 5.863 | 303,791 | -0.02(-0.42%) |
Apr 21, 2004 | 6.349 | 6.349 | 5.855 | 5.888 | 601,882 | -0.36(-5.80%) |
Apr 20, 2004 | 6.918 | 6.918 | 6.217 | 6.250 | 311,552 | -0.19(-2.94%) |
Apr 19, 2004 | 6.918 | 6.918 | 6.407 | 6.440 | 102,840 | -0.25(-3.70%) |
Apr 16, 2004 | 6.753 | 6.762 | 6.630 | 6.687 | 71,794 | -0.01(-0.12%) |
Apr 15, 2004 | 6.737 | 6.852 | 6.671 | 6.696 | 166,266 | -0.07(-0.98%) |
Apr 14, 2004 | 6.852 | 7.009 | 6.687 | 6.762 | 146,135 | -0.16(-2.26%) |
Apr 13, 2004 | 6.984 | 6.984 | 6.720 | 6.918 | 56,877 | +0.14(+2.07%) |
Apr 12, 2004 | 6.968 | 6.968 | 6.729 | 6.778 | 99,565 | -0.12(-1.67%) |
Apr 08, 2004 | 7.124 | 7.124 | 6.745 | 6.893 | 47,660 | +0.13(+1.95%) |
Apr 07, 2004 | 6.671 | 6.844 | 6.671 | 6.762 | 408,814 | +0.00(+0.00%) |
Apr 06, 2004 | 6.968 | 6.992 | 6.704 | 6.762 | 203,376 | -0.26(-3.64%) |
Apr 05, 2004 | 7.157 | 7.157 | 6.712 | 7.017 | 47,781 | +0.21(+3.03%) |
Apr 02, 2004 | 6.893 | 7.157 | 6.778 | 6.811 | 135,099 | -0.18(-2.59%) |
Apr 01, 2004 | 7.001 | 7.091 | 6.885 | 6.992 | 104,901 | -0.03(-0.47%) |
Mar 31, 2004 | 6.745 | 7.025 | 6.712 | 7.025 | 150,986 | +0.22(+3.27%) |
Mar 30, 2004 | 6.828 | 6.926 | 6.671 | 6.803 | 307,186 | +0.00(+0.00%) |
Mar 29, 2004 | 7.000 | 7.000 | 6.712 | 6.803 | 377,647 | -0.21(-2.94%) |
Mar 26, 2004 | 7.100 | 7.298 | 6.951 | 7.009 | 226,661 | -0.25(-3.41%) |
Mar 25, 2004 | 7.281 | 7.281 | 7.091 | 7.256 | 219,869 | -0.02(-0.34%) |
Mar 24, 2004 | 7.314 | 7.314 | 7.058 | 7.281 | 269,106 | +0.08(+1.15%) |
Mar 23, 2004 | 7.273 | 7.298 | 7.009 | 7.199 | 310,825 | -0.03(-0.46%) |
Mar 22, 2004 | 7.182 | 7.339 | 7.042 | 7.232 | 231,269 | +0.00(+0.00%) |
Mar 19, 2004 | 7.273 | 7.273 | 7.100 | 7.232 | 87,923 | +0.12(+1.62%) |
Mar 18, 2004 | 7.248 | 7.248 | 7.017 | 7.116 | 52,996 | -0.12(-1.71%) |
Mar 17, 2004 | 7.331 | 7.331 | 7.091 | 7.240 | 101,142 | +0.23(+3.29%) |
Mar 16, 2004 | 7.157 | 7.157 | 6.976 | 7.009 | 98,110 | -0.03(-0.47%) |
Mar 15, 2004 | 7.009 | 7.289 | 6.885 | 7.042 | 215,140 | -0.02(-0.35%) |
Mar 12, 2004 | 7.487 | 7.495 | 7.009 | 7.067 | 168,934 | +0.20(+2.88%) |
Mar 11, 2004 | 7.133 | 7.133 | 6.869 | 6.869 | 238,545 | -0.18(-2.57%) |
Mar 10, 2004 | 7.116 | 7.248 | 6.992 | 7.050 | 445,803 | +0.04(+0.59%) |
Mar 09, 2004 | 6.786 | 7.116 | 6.514 | 7.009 | 583,327 | +0.46(+7.05%) |
Mar 08, 2004 | 6.349 | 6.638 | 6.349 | 6.547 | 584,783 | +0.15(+2.32%) |
Mar 05, 2004 | 6.597 | 6.704 | 6.316 | 6.399 | 688,108 | -0.40(-5.94%) |
Mar 04, 2004 | 6.811 | 6.968 | 6.778 | 6.803 | 153,290 | -0.23(-3.28%) |
Mar 03, 2004 | 7.025 | 7.108 | 6.968 | 7.034 | 43,294 | +0.00(+0.00%) |
Mar 02, 2004 | 6.918 | 7.108 | 6.918 | 7.034 | 204,467 | +0.07(+0.95%) |