Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.553 | 5.561 | 5.523 | 5.523 | 80,584 | -0.02(-0.31%) |
May 27, 2004 | 5.527 | 5.540 | 5.493 | 5.540 | 125,431 | +0.06(+1.01%) |
May 26, 2004 | 5.484 | 5.501 | 5.480 | 5.484 | 98,336 | -0.00(-0.08%) |
May 25, 2004 | 5.467 | 5.489 | 5.459 | 5.489 | 277,491 | +0.03(+0.47%) |
May 24, 2004 | 5.459 | 5.471 | 5.450 | 5.463 | 150,191 | +0.00(+0.08%) |
May 21, 2004 | 5.450 | 5.471 | 5.437 | 5.459 | 163,038 | +0.02(+0.39%) |
May 20, 2004 | 5.394 | 5.441 | 5.394 | 5.437 | 128,935 | +0.06(+1.11%) |
May 19, 2004 | 5.416 | 5.429 | 5.369 | 5.377 | 210,921 | -0.03(-0.63%) |
May 18, 2004 | 5.416 | 5.416 | 5.373 | 5.411 | 111,183 | +0.01(+0.16%) |
May 17, 2004 | 5.433 | 5.437 | 5.403 | 5.403 | 75,212 | +0.00(+0.00%) |
May 14, 2004 | 5.326 | 5.416 | 5.326 | 5.403 | 174,717 | +0.08(+1.53%) |
May 13, 2004 | 5.403 | 5.416 | 5.317 | 5.322 | 260,907 | -0.10(-1.89%) |
May 12, 2004 | 5.484 | 5.484 | 5.399 | 5.424 | 102,541 | -0.05(-0.94%) |
May 11, 2004 | 5.437 | 5.476 | 5.424 | 5.476 | 173,082 | +0.04(+0.71%) |
May 10, 2004 | 5.471 | 5.471 | 5.433 | 5.437 | 200,644 | -0.03(-0.63%) |
May 07, 2004 | 5.527 | 5.527 | 5.467 | 5.471 | 224,235 | -0.07(-1.24%) |
May 06, 2004 | 5.566 | 5.570 | 5.523 | 5.540 | 112,818 | -0.02(-0.31%) |
May 05, 2004 | 5.548 | 5.570 | 5.531 | 5.557 | 192,469 | +0.03(+0.46%) |
May 04, 2004 | 5.510 | 5.544 | 5.501 | 5.531 | 292,207 | +0.01(+0.23%) |
May 03, 2004 | 5.527 | 5.536 | 5.510 | 5.518 | 213,491 | +0.01(+0.16%) |
Apr 30, 2004 | 5.553 | 5.553 | 5.493 | 5.510 | 246,425 | +0.02(+0.31%) |
Apr 29, 2004 | 5.527 | 5.544 | 5.493 | 5.493 | 216,994 | -0.03(-0.54%) |
Apr 28, 2004 | 5.536 | 5.548 | 5.510 | 5.523 | 140,614 | -0.01(-0.15%) |
Apr 27, 2004 | 5.536 | 5.544 | 5.523 | 5.531 | 324,674 | -0.03(-0.46%) |
Apr 26, 2004 | 5.600 | 5.604 | 5.544 | 5.557 | 188,264 | -0.04(-0.76%) |
Apr 23, 2004 | 5.643 | 5.643 | 5.591 | 5.600 | 90,395 | -0.06(-0.98%) |
Apr 22, 2004 | 5.651 | 5.660 | 5.630 | 5.655 | 130,570 | +0.00(+0.08%) |
Apr 21, 2004 | 5.651 | 5.655 | 5.608 | 5.651 | 257,871 | +0.00(+0.00%) |
Apr 20, 2004 | 5.651 | 5.681 | 5.634 | 5.651 | 168,644 | -0.00(-0.08%) |
Apr 19, 2004 | 5.698 | 5.720 | 5.655 | 5.655 | 193,169 | -0.04(-0.68%) |
Apr 16, 2004 | 5.608 | 5.698 | 5.608 | 5.694 | 225,403 | +0.11(+1.99%) |
Apr 15, 2004 | 5.608 | 5.626 | 5.583 | 5.583 | 162,571 | -0.03(-0.61%) |
Apr 14, 2004 | 5.677 | 5.677 | 5.617 | 5.617 | 195,505 | -0.09(-1.65%) |
Apr 13, 2004 | 5.724 | 5.724 | 5.690 | 5.711 | 136,176 | -0.03(-0.45%) |
Apr 12, 2004 | 5.771 | 5.784 | 5.728 | 5.737 | 118,658 | -0.03(-0.59%) |
Apr 08, 2004 | 5.801 | 5.827 | 5.763 | 5.771 | 192,235 | +0.00(+0.00%) |
Apr 07, 2004 | 5.788 | 5.887 | 5.771 | 5.771 | 133,607 | -0.01(-0.22%) |
Apr 06, 2004 | 5.822 | 5.852 | 5.745 | 5.784 | 190,133 | -0.04(-0.66%) |
Apr 05, 2004 | 5.994 | 5.998 | 5.822 | 5.822 | 181,724 | -0.18(-2.93%) |
Apr 02, 2004 | 6.058 | 6.058 | 5.994 | 5.998 | 143,183 | -0.07(-1.20%) |
Apr 01, 2004 | 6.079 | 6.079 | 6.062 | 6.071 | 77,781 | -0.00(-0.07%) |
Mar 31, 2004 | 6.079 | 6.079 | 6.058 | 6.075 | 49,985 | +0.03(+0.50%) |
Mar 30, 2004 | 6.041 | 6.062 | 6.037 | 6.045 | 154,629 | +0.00(+0.07%) |
Mar 29, 2004 | 6.066 | 6.071 | 6.041 | 6.041 | 75,913 | -0.03(-0.49%) |
Mar 26, 2004 | 6.084 | 6.096 | 6.066 | 6.071 | 99,271 | -0.02(-0.28%) |
Mar 25, 2004 | 6.122 | 6.122 | 6.079 | 6.088 | 125,198 | -0.03(-0.56%) |
Mar 24, 2004 | 6.088 | 6.131 | 6.088 | 6.122 | 125,198 | +0.03(+0.56%) |
Mar 23, 2004 | 6.058 | 6.088 | 6.058 | 6.088 | 45,314 | +0.01(+0.14%) |
Mar 22, 2004 | 6.066 | 6.079 | 6.049 | 6.079 | 64,467 | +0.03(+0.57%) |
Mar 19, 2004 | 6.054 | 6.054 | 6.032 | 6.045 | 61,664 | +0.00(+0.00%) |
Mar 18, 2004 | 6.079 | 6.079 | 6.045 | 6.045 | 92,263 | -0.03(-0.56%) |
Mar 17, 2004 | 6.084 | 6.088 | 6.045 | 6.079 | 181,958 | +0.00(+0.07%) |
Mar 16, 2004 | 6.088 | 6.092 | 6.058 | 6.075 | 101,840 | -0.02(-0.35%) |
Mar 15, 2004 | 6.084 | 6.096 | 6.058 | 6.096 | 182,425 | +0.02(+0.28%) |
Mar 12, 2004 | 6.084 | 6.096 | 6.054 | 6.079 | 110,249 | +0.00(+0.00%) |
Mar 11, 2004 | 6.054 | 6.084 | 6.054 | 6.079 | 74,745 | +0.03(+0.42%) |
Mar 10, 2004 | 6.054 | 6.058 | 6.032 | 6.054 | 60,263 | -0.01(-0.14%) |
Mar 09, 2004 | 6.058 | 6.071 | 6.041 | 6.062 | 257,637 | +0.00(+0.00%) |
Mar 08, 2004 | 6.096 | 6.096 | 6.037 | 6.062 | 291,740 | -0.02(-0.28%) |
Mar 05, 2004 | 6.015 | 6.092 | 6.015 | 6.079 | 176,118 | +0.08(+1.28%) |
Mar 04, 2004 | 6.028 | 6.045 | 6.002 | 6.002 | 146,687 | +0.00(+0.00%) |
Mar 03, 2004 | 6.041 | 6.041 | 5.994 | 6.002 | 141,315 | -0.03(-0.50%) |
Mar 02, 2004 | 6.024 | 6.054 | 5.989 | 6.032 | 152,059 | +0.01(+0.21%) |