Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.136 | 6.155 | 5.920 | 6.098 | 698,251 | -0.04(-0.61%) |
May 27, 2004 | 6.202 | 6.230 | 6.070 | 6.136 | 1,516,018 | +0.05(+0.77%) |
May 26, 2004 | 6.070 | 6.155 | 5.863 | 6.089 | 1,600,306 | +0.04(+0.62%) |
May 25, 2004 | 5.929 | 6.136 | 5.920 | 6.051 | 1,472,490 | +0.20(+3.37%) |
May 24, 2004 | 5.751 | 5.863 | 5.647 | 5.854 | 1,168,009 | +0.20(+3.49%) |
May 21, 2004 | 5.440 | 5.675 | 5.440 | 5.657 | 1,352,869 | +0.23(+4.33%) |
May 20, 2004 | 5.544 | 5.600 | 5.318 | 5.422 | 814,360 | -0.07(-1.20%) |
May 19, 2004 | 5.525 | 5.722 | 5.487 | 5.487 | 1,627,763 | +0.08(+1.57%) |
May 18, 2004 | 5.318 | 5.403 | 5.083 | 5.403 | 1,148,959 | +0.15(+2.86%) |
May 17, 2004 | 5.215 | 5.347 | 5.196 | 5.253 | 1,457,058 | +0.16(+3.14%) |
May 14, 2004 | 5.074 | 5.168 | 5.036 | 5.093 | 1,100,855 | +0.07(+1.31%) |
May 13, 2004 | 5.187 | 5.243 | 4.961 | 5.027 | 1,079,464 | -0.16(-3.08%) |
May 12, 2004 | 5.516 | 5.591 | 5.055 | 5.187 | 2,069,000 | -0.07(-1.25%) |
May 11, 2004 | 5.159 | 5.347 | 4.999 | 5.253 | 1,242,613 | +0.10(+2.01%) |
May 10, 2004 | 4.698 | 5.384 | 4.698 | 5.149 | 2,609,530 | +0.17(+3.40%) |
May 07, 2004 | 5.450 | 5.544 | 4.942 | 4.980 | 2,336,232 | -0.47(-8.62%) |
May 06, 2004 | 5.788 | 5.863 | 5.403 | 5.450 | 2,088,475 | -0.24(-4.29%) |
May 05, 2004 | 5.845 | 5.882 | 5.685 | 5.694 | 2,011,424 | -0.07(-1.14%) |
May 04, 2004 | 5.732 | 5.826 | 5.638 | 5.760 | 1,965,236 | +0.28(+5.15%) |
May 03, 2004 | 5.497 | 5.619 | 5.356 | 5.478 | 1,280,926 | +0.09(+1.75%) |
Apr 30, 2004 | 5.506 | 5.628 | 5.356 | 5.384 | 1,950,017 | -0.03(-0.52%) |
Apr 29, 2004 | 5.450 | 5.713 | 5.243 | 5.412 | 2,531,947 | +0.00(+0.00%) |
Apr 28, 2004 | 5.779 | 5.826 | 5.356 | 5.412 | 3,246,694 | -0.50(-8.43%) |
Apr 27, 2004 | 6.089 | 6.173 | 5.816 | 5.910 | 1,504,524 | -0.15(-2.48%) |
Apr 26, 2004 | 6.070 | 6.183 | 6.032 | 6.061 | 1,424,173 | +0.07(+1.10%) |
Apr 23, 2004 | 6.079 | 6.098 | 5.751 | 5.995 | 2,325,377 | -0.02(-0.31%) |
Apr 22, 2004 | 5.957 | 6.098 | 5.901 | 6.014 | 2,603,890 | +0.06(+0.95%) |
Apr 21, 2004 | 5.967 | 6.061 | 5.751 | 5.957 | 3,978,682 | -0.15(-2.46%) |
Apr 20, 2004 | 6.709 | 6.747 | 6.108 | 6.108 | 2,535,459 | -0.73(-10.71%) |
Apr 19, 2004 | 7.047 | 7.057 | 6.681 | 6.841 | 1,542,624 | -0.11(-1.62%) |
Apr 16, 2004 | 6.812 | 7.038 | 6.812 | 6.953 | 1,152,046 | +0.16(+2.35%) |
Apr 15, 2004 | 6.577 | 6.869 | 6.549 | 6.794 | 1,563,377 | +0.26(+4.03%) |
Apr 14, 2004 | 6.483 | 6.812 | 6.483 | 6.530 | 3,859,700 | -0.25(-3.74%) |
Apr 13, 2004 | 7.094 | 7.254 | 6.737 | 6.784 | 3,577,036 | -0.71(-9.52%) |
Apr 12, 2004 | 7.705 | 7.846 | 7.479 | 7.498 | 1,569,017 | -0.23(-3.04%) |
Apr 08, 2004 | 7.733 | 7.780 | 7.611 | 7.733 | 691,759 | -0.09(-1.20%) |
Apr 07, 2004 | 7.658 | 7.893 | 7.639 | 7.827 | 919,614 | +0.14(+1.83%) |
Apr 06, 2004 | 7.752 | 7.855 | 7.649 | 7.686 | 1,061,904 | -0.04(-0.49%) |
Apr 05, 2004 | 7.846 | 7.893 | 7.658 | 7.724 | 1,144,277 | -0.27(-3.41%) |
Apr 02, 2004 | 7.677 | 7.996 | 7.611 | 7.996 | 2,135,728 | +0.11(+1.43%) |
Apr 01, 2004 | 7.977 | 8.034 | 7.752 | 7.884 | 2,283,339 | -0.02(-0.24%) |
Mar 31, 2004 | 7.893 | 7.931 | 7.799 | 7.902 | 1,257,193 | +0.11(+1.45%) |
Mar 30, 2004 | 7.752 | 7.949 | 7.752 | 7.790 | 1,256,022 | -0.01(-0.12%) |
Mar 29, 2004 | 7.658 | 7.799 | 7.611 | 7.799 | 1,322,751 | +0.11(+1.47%) |
Mar 26, 2004 | 7.705 | 7.799 | 7.649 | 7.686 | 1,289,440 | +0.03(+0.37%) |
Mar 25, 2004 | 7.442 | 7.667 | 7.357 | 7.658 | 1,146,192 | +0.22(+2.90%) |
Mar 24, 2004 | 7.498 | 7.555 | 7.376 | 7.442 | 1,106,815 | -0.15(-1.98%) |
Mar 23, 2004 | 7.714 | 7.714 | 7.451 | 7.592 | 1,050,517 | +0.04(+0.50%) |
Mar 22, 2004 | 7.696 | 7.696 | 7.442 | 7.555 | 2,342,085 | +0.04(+0.50%) |
Mar 19, 2004 | 7.649 | 7.696 | 7.423 | 7.517 | 2,056,442 | -0.03(-0.37%) |
Mar 18, 2004 | 7.254 | 7.639 | 7.207 | 7.545 | 3,330,025 | +0.44(+6.22%) |
Mar 17, 2004 | 7.075 | 7.141 | 6.869 | 7.104 | 1,440,350 | +0.12(+1.75%) |
Mar 16, 2004 | 6.906 | 7.028 | 6.671 | 6.981 | 1,295,719 | +0.10(+1.50%) |
Mar 15, 2004 | 7.216 | 7.235 | 6.878 | 6.878 | 1,528,150 | -0.29(-4.06%) |
Mar 12, 2004 | 7.094 | 7.188 | 6.934 | 7.169 | 1,152,152 | +0.02(+0.26%) |
Mar 11, 2004 | 7.066 | 7.273 | 6.897 | 7.151 | 1,880,841 | +0.04(+0.53%) |
Mar 10, 2004 | 7.602 | 7.602 | 7.094 | 7.113 | 2,195,645 | -0.48(-6.31%) |
Mar 09, 2004 | 7.498 | 7.752 | 7.470 | 7.592 | 2,266,524 | +0.21(+2.80%) |
Mar 08, 2004 | 7.376 | 7.583 | 7.348 | 7.386 | 1,534,429 | -0.07(-0.88%) |
Mar 05, 2004 | 7.526 | 7.545 | 7.339 | 7.451 | 1,576,360 | +0.17(+2.32%) |
Mar 04, 2004 | 7.226 | 7.367 | 7.094 | 7.282 | 1,303,168 | +0.07(+0.91%) |
Mar 03, 2004 | 7.141 | 7.282 | 6.906 | 7.216 | 1,505,269 | +0.09(+1.32%) |
Mar 02, 2004 | 7.235 | 7.310 | 7.047 | 7.122 | 1,192,061 | -0.18(-2.45%) |