Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.498 | 5.644 | 5.498 | 5.616 | 1,948,839 | -0.01(-0.25%) |
May 27, 2004 | 5.611 | 5.663 | 5.489 | 5.630 | 3,168,954 | -0.04(-0.67%) |
May 26, 2004 | 5.574 | 5.725 | 5.555 | 5.668 | 1,480,948 | -0.04(-0.66%) |
May 25, 2004 | 5.701 | 5.734 | 5.574 | 5.706 | 3,757,735 | -0.06(-1.06%) |
May 24, 2004 | 5.824 | 5.833 | 5.715 | 5.767 | 1,506,989 | -0.06(-0.97%) |
May 21, 2004 | 5.748 | 5.824 | 5.696 | 5.824 | 1,952,015 | +0.05(+0.90%) |
May 20, 2004 | 5.810 | 5.857 | 5.758 | 5.772 | 1,664,505 | +0.00(+0.00%) |
May 19, 2004 | 5.970 | 5.999 | 5.748 | 5.772 | 5,398,740 | +0.02(+0.33%) |
May 18, 2004 | 5.550 | 5.881 | 5.408 | 5.753 | 8,925,705 | -3.91(-40.44%) |
May 14, 2004 | 9.749 | 9.801 | 9.612 | 9.659 | 1,385,464 | -0.09(-0.92%) |
May 13, 2004 | 9.565 | 9.749 | 9.565 | 9.749 | 1,713,411 | +0.14(+1.42%) |
May 12, 2004 | 9.588 | 9.636 | 9.470 | 9.612 | 1,793,652 | -0.02(-0.25%) |
May 11, 2004 | 9.579 | 9.678 | 9.565 | 9.636 | 1,103,883 | +0.05(+0.54%) |
May 10, 2004 | 9.607 | 9.669 | 9.409 | 9.584 | 2,880,386 | -0.14(-1.46%) |
May 07, 2004 | 9.872 | 9.905 | 9.692 | 9.725 | 2,752,722 | -0.11(-1.15%) |
May 06, 2004 | 9.966 | 9.966 | 9.787 | 9.839 | 5,007,702 | -0.09(-0.90%) |
May 05, 2004 | 9.919 | 9.938 | 9.895 | 9.928 | 4,253,784 | +0.04(+0.43%) |
May 04, 2004 | 9.910 | 9.910 | 9.848 | 9.886 | 3,336,209 | -0.02(-0.24%) |
May 03, 2004 | 9.919 | 9.985 | 9.806 | 9.910 | 4,420,827 | -0.02(-0.19%) |
Apr 30, 2004 | 9.919 | 9.947 | 9.777 | 9.928 | 5,106,573 | +0.06(+0.62%) |
Apr 29, 2004 | 9.957 | 9.966 | 9.782 | 9.867 | 5,221,958 | -0.08(-0.81%) |
Apr 28, 2004 | 9.990 | 10.02 | 9.853 | 9.947 | 6,972,631 | +0.15(+1.49%) |
Apr 27, 2004 | 9.919 | 10.16 | 9.659 | 9.801 | 12,815,551 | +0.27(+2.88%) |
Apr 26, 2004 | 9.588 | 9.607 | 9.461 | 9.527 | 3,174,035 | -0.05(-0.49%) |
Apr 23, 2004 | 9.503 | 9.650 | 9.442 | 9.574 | 7,975,103 | +0.33(+3.52%) |
Apr 22, 2004 | 9.281 | 9.305 | 9.092 | 9.248 | 11,087,742 | -0.08(-0.86%) |
Apr 21, 2004 | 8.337 | 9.565 | 8.223 | 9.329 | 16,522,474 | +0.99(+11.90%) |
Apr 20, 2004 | 8.417 | 8.417 | 8.261 | 8.337 | 1,363,658 | -0.01(-0.17%) |
Apr 19, 2004 | 8.266 | 8.441 | 8.261 | 8.351 | 2,286,948 | +0.19(+2.31%) |
Apr 16, 2004 | 8.219 | 8.261 | 8.148 | 8.162 | 938,745 | -0.03(-0.40%) |
Apr 15, 2004 | 8.313 | 8.356 | 8.072 | 8.195 | 1,857,801 | -0.12(-1.42%) |
Apr 14, 2004 | 8.271 | 8.374 | 8.271 | 8.313 | 1,824,350 | +0.00(+0.06%) |
Apr 13, 2004 | 8.573 | 8.573 | 8.289 | 8.308 | 2,653,216 | -0.24(-2.82%) |
Apr 12, 2004 | 8.526 | 8.573 | 8.521 | 8.549 | 3,343,196 | +0.06(+0.67%) |
Apr 08, 2004 | 8.738 | 8.743 | 8.426 | 8.493 | 4,130,777 | -0.08(-0.94%) |
Apr 07, 2004 | 8.856 | 8.856 | 8.379 | 8.573 | 13,264,599 | +0.32(+3.83%) |
Apr 06, 2004 | 8.266 | 8.289 | 8.223 | 8.256 | 1,654,131 | +0.00(+0.00%) |
Apr 05, 2004 | 8.266 | 8.313 | 8.223 | 8.256 | 795,626 | -0.01(-0.11%) |
Apr 02, 2004 | 8.256 | 8.289 | 8.195 | 8.266 | 1,310,517 | +0.06(+0.69%) |
Apr 01, 2004 | 8.219 | 8.252 | 8.195 | 8.209 | 1,276,643 | -0.01(-0.11%) |
Mar 31, 2004 | 8.266 | 8.266 | 8.219 | 8.219 | 1,558,012 | -0.05(-0.57%) |
Mar 30, 2004 | 8.171 | 8.280 | 8.148 | 8.266 | 1,958,790 | +0.12(+1.45%) |
Mar 29, 2004 | 8.233 | 8.233 | 8.096 | 8.148 | 565,491 | -0.05(-0.63%) |
Mar 26, 2004 | 8.176 | 8.233 | 8.110 | 8.200 | 1,688,641 | +0.02(+0.29%) |
Mar 25, 2004 | 8.063 | 8.186 | 8.063 | 8.176 | 790,121 | +0.14(+1.76%) |
Mar 24, 2004 | 8.015 | 8.067 | 7.973 | 8.034 | 1,488,146 | +0.02(+0.29%) |
Mar 23, 2004 | 8.053 | 8.067 | 7.959 | 8.011 | 2,424,352 | -0.08(-0.99%) |
Mar 22, 2004 | 8.148 | 8.152 | 7.916 | 8.091 | 1,912,636 | -0.08(-0.98%) |
Mar 19, 2004 | 8.256 | 8.289 | 8.148 | 8.171 | 1,364,081 | -0.07(-0.80%) |
Mar 18, 2004 | 8.266 | 8.351 | 8.219 | 8.237 | 2,042,205 | +0.01(+0.11%) |
Mar 17, 2004 | 8.559 | 8.667 | 8.190 | 8.228 | 4,557,595 | -0.34(-4.02%) |
Mar 16, 2004 | 8.266 | 8.615 | 8.129 | 8.573 | 9,746,949 | +0.92(+12.04%) |
Mar 15, 2004 | 7.694 | 7.694 | 7.557 | 7.652 | 2,617,224 | -0.04(-0.55%) |
Mar 12, 2004 | 7.557 | 7.699 | 7.557 | 7.694 | 449,471 | +0.17(+2.32%) |
Mar 11, 2004 | 7.713 | 7.746 | 7.520 | 7.520 | 729,359 | -0.19(-2.45%) |
Mar 10, 2004 | 7.817 | 7.841 | 7.708 | 7.708 | 725,548 | -0.06(-0.79%) |
Mar 09, 2004 | 7.907 | 7.930 | 7.765 | 7.770 | 655,682 | -0.20(-2.49%) |
Mar 08, 2004 | 8.006 | 8.086 | 7.968 | 7.968 | 192,660 | +0.02(+0.30%) |
Mar 05, 2004 | 7.982 | 8.006 | 7.888 | 7.945 | 613,550 | -0.10(-1.29%) |
Mar 04, 2004 | 8.006 | 8.082 | 7.959 | 8.049 | 326,465 | +0.02(+0.24%) |
Mar 03, 2004 | 7.935 | 8.030 | 7.935 | 8.030 | 514,256 | +0.14(+1.80%) |
Mar 02, 2004 | 7.982 | 8.110 | 7.888 | 7.888 | 1,104,307 | -0.10(-1.30%) |