Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.127 | 5.274 | 5.127 | 5.225 | 56,801 | +0.05(+0.95%) |
May 27, 2004 | 5.097 | 5.270 | 5.023 | 5.176 | 93,641 | +0.10(+2.04%) |
May 26, 2004 | 5.102 | 5.141 | 4.954 | 5.072 | 99,971 | +0.02(+0.39%) |
May 25, 2004 | 5.979 | 6.024 | 4.663 | 5.053 | 313,707 | -1.32(-20.73%) |
May 24, 2004 | 6.181 | 6.398 | 5.999 | 6.374 | 13,307 | +0.01(+0.15%) |
May 21, 2004 | 5.738 | 6.724 | 5.486 | 6.364 | 52,906 | +0.61(+10.53%) |
May 20, 2004 | 5.960 | 6.009 | 5.624 | 5.758 | 13,956 | -0.16(-2.67%) |
May 19, 2004 | 5.772 | 5.915 | 5.600 | 5.915 | 2,758 | +0.04(+0.76%) |
May 18, 2004 | 5.452 | 5.979 | 5.452 | 5.871 | 16,229 | +0.28(+4.93%) |
May 17, 2004 | 5.447 | 5.605 | 5.447 | 5.595 | 4,057 | +0.02(+0.44%) |
May 14, 2004 | 5.516 | 5.836 | 5.299 | 5.570 | 4,381 | +0.16(+2.91%) |
May 13, 2004 | 5.329 | 5.422 | 5.329 | 5.413 | 13,307 | +0.07(+1.29%) |
May 12, 2004 | 5.422 | 5.422 | 5.329 | 5.343 | 20,448 | -0.08(-1.45%) |
May 11, 2004 | 5.304 | 5.422 | 5.304 | 5.422 | 14,606 | +0.04(+0.73%) |
May 10, 2004 | 5.422 | 5.467 | 5.299 | 5.383 | 44,629 | -0.15(-2.67%) |
May 07, 2004 | 5.491 | 5.802 | 5.437 | 5.531 | 42,844 | -0.14(-2.52%) |
May 06, 2004 | 5.620 | 5.723 | 5.620 | 5.674 | 8,439 | -0.05(-0.95%) |
May 05, 2004 | 5.729 | 5.729 | 5.639 | 5.728 | 4,544 | -0.07(-1.19%) |
May 04, 2004 | 5.718 | 5.817 | 5.718 | 5.797 | 5,842 | +0.08(+1.38%) |
May 03, 2004 | 5.807 | 5.812 | 5.427 | 5.718 | 28,076 | -0.02(-0.43%) |
Apr 30, 2004 | 5.452 | 6.162 | 5.452 | 5.743 | 47,713 | -0.37(-6.04%) |
Apr 29, 2004 | 6.009 | 6.112 | 5.763 | 6.112 | 68,551 | -0.00(-0.01%) |
Apr 28, 2004 | 6.162 | 6.162 | 6.009 | 6.112 | 51,949 | -0.03(-0.44%) |
Apr 27, 2004 | 6.045 | 6.139 | 6.005 | 6.139 | 8,390 | -0.04(-0.57%) |
Apr 26, 2004 | 6.265 | 6.265 | 5.691 | 6.175 | 12,317 | -0.08(-1.30%) |
Apr 23, 2004 | 6.285 | 6.287 | 6.000 | 6.256 | 32,312 | +0.20(+3.25%) |
Apr 22, 2004 | 5.888 | 6.117 | 5.830 | 6.059 | 35,703 | +0.23(+4.00%) |
Apr 21, 2004 | 5.911 | 5.915 | 5.543 | 5.826 | 123,714 | +0.26(+4.67%) |
Apr 20, 2004 | 5.387 | 5.597 | 5.387 | 5.566 | 46,236 | +0.19(+3.50%) |
Apr 19, 2004 | 5.463 | 5.463 | 5.204 | 5.378 | 11,425 | +0.06(+1.18%) |
Apr 16, 2004 | 5.234 | 5.449 | 5.234 | 5.315 | 28,206 | +0.10(+1.98%) |
Apr 15, 2004 | 5.436 | 5.436 | 5.189 | 5.212 | 5,177 | -0.20(-3.65%) |
Apr 14, 2004 | 5.127 | 5.467 | 5.127 | 5.409 | 16,959 | -0.01(-0.25%) |
Apr 13, 2004 | 5.328 | 5.490 | 5.279 | 5.422 | 22,493 | +0.07(+1.26%) |
Apr 12, 2004 | 5.467 | 5.485 | 5.346 | 5.355 | 12,496 | -0.08(-1.40%) |
Apr 08, 2004 | 5.409 | 5.467 | 5.337 | 5.431 | 52,841 | +0.02(+0.41%) |
Apr 07, 2004 | 5.422 | 5.422 | 5.333 | 5.409 | 26,599 | +0.01(+0.17%) |
Apr 06, 2004 | 5.324 | 5.467 | 5.212 | 5.400 | 51,949 | +0.09(+1.60%) |
Apr 05, 2004 | 5.111 | 5.373 | 5.111 | 5.315 | 35,346 | +0.09(+1.80%) |
Apr 02, 2004 | 5.068 | 5.221 | 5.068 | 5.221 | 22,136 | +0.06(+1.13%) |
Apr 01, 2004 | 5.223 | 5.223 | 5.136 | 5.162 | 29,098 | -0.06(-1.12%) |
Mar 31, 2004 | 5.212 | 5.288 | 5.212 | 5.221 | 21,957 | -0.13(-2.34%) |
Mar 30, 2004 | 5.243 | 5.422 | 5.243 | 5.346 | 156,204 | -0.01(-0.17%) |
Mar 29, 2004 | 5.328 | 5.432 | 5.288 | 5.355 | 79,619 | -0.03(-0.58%) |
Mar 26, 2004 | 5.162 | 5.391 | 5.136 | 5.387 | 117,822 | +0.10(+1.86%) |
Mar 25, 2004 | 5.313 | 5.378 | 5.046 | 5.288 | 135,853 | -0.11(-1.99%) |
Mar 24, 2004 | 5.346 | 5.512 | 5.266 | 5.395 | 207,439 | +0.15(+2.91%) |
Mar 23, 2004 | 6.346 | 6.346 | 4.997 | 5.243 | 444,692 | -1.03(-16.43%) |
Mar 22, 2004 | 6.451 | 6.498 | 6.260 | 6.274 | 47,843 | -0.23(-3.51%) |
Mar 19, 2004 | 6.453 | 6.565 | 6.453 | 6.502 | 19,994 | +0.09(+1.40%) |
Mar 18, 2004 | 6.104 | 6.458 | 6.104 | 6.413 | 38,203 | +0.31(+5.07%) |
Mar 17, 2004 | 5.983 | 6.144 | 5.978 | 6.104 | 37,310 | +0.10(+1.72%) |
Mar 16, 2004 | 5.938 | 6.050 | 5.853 | 6.000 | 19,815 | -0.00(-0.07%) |
Mar 15, 2004 | 5.960 | 6.225 | 5.826 | 6.005 | 14,638 | +0.08(+1.36%) |
Mar 12, 2004 | 5.700 | 5.978 | 5.700 | 5.924 | 13,924 | +0.08(+1.30%) |
Mar 11, 2004 | 6.027 | 6.027 | 5.696 | 5.848 | 63,731 | -0.25(-4.04%) |
Mar 10, 2004 | 6.233 | 6.336 | 6.095 | 6.095 | 29,991 | -0.14(-2.30%) |
Mar 09, 2004 | 6.480 | 6.480 | 6.238 | 6.238 | 22,136 | -0.09(-1.42%) |
Mar 08, 2004 | 6.274 | 6.399 | 6.274 | 6.328 | 12,853 | +0.00(+0.00%) |
Mar 05, 2004 | 6.386 | 6.435 | 6.274 | 6.328 | 17,494 | -0.15(-2.35%) |
Mar 04, 2004 | 6.419 | 6.565 | 6.419 | 6.480 | 13,746 | -0.08(-1.15%) |
Mar 03, 2004 | 6.610 | 6.672 | 6.332 | 6.555 | 62,303 | -0.13(-2.02%) |
Mar 02, 2004 | 6.319 | 6.776 | 5.983 | 6.690 | 78,548 | +0.15(+2.25%) |