Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.641 | 5.656 | 5.579 | 5.648 | 18,709 | -0.01(-0.14%) |
May 27, 2004 | 5.656 | 5.725 | 5.618 | 5.656 | 33,363 | +0.00(+0.00%) |
May 26, 2004 | 5.541 | 5.702 | 5.541 | 5.656 | 56,914 | +0.02(+0.27%) |
May 25, 2004 | 5.694 | 5.771 | 5.595 | 5.641 | 85,698 | -0.12(-2.12%) |
May 24, 2004 | 5.541 | 5.885 | 5.541 | 5.763 | 117,884 | +0.08(+1.34%) |
May 21, 2004 | 5.732 | 5.923 | 5.641 | 5.686 | 42,129 | -0.09(-1.59%) |
May 20, 2004 | 5.801 | 5.916 | 5.771 | 5.778 | 45,531 | -0.02(-0.26%) |
May 19, 2004 | 5.732 | 5.832 | 5.618 | 5.793 | 81,380 | +0.06(+1.07%) |
May 18, 2004 | 5.679 | 5.801 | 5.541 | 5.732 | 68,035 | +0.02(+0.27%) |
May 17, 2004 | 5.732 | 5.732 | 5.427 | 5.717 | 91,978 | -0.09(-1.58%) |
May 14, 2004 | 5.671 | 5.885 | 5.579 | 5.809 | 104,931 | +0.21(+3.83%) |
May 13, 2004 | 5.923 | 5.923 | 5.587 | 5.595 | 119,584 | -0.40(-6.63%) |
May 12, 2004 | 6.076 | 6.107 | 5.427 | 5.992 | 155,565 | -0.05(-0.76%) |
May 11, 2004 | 5.679 | 6.046 | 5.679 | 6.038 | 98,781 | +0.36(+6.33%) |
May 10, 2004 | 5.656 | 5.702 | 5.518 | 5.679 | 148,630 | -0.05(-0.80%) |
May 07, 2004 | 5.725 | 5.939 | 5.625 | 5.725 | 125,080 | +0.00(+0.00%) |
May 06, 2004 | 5.679 | 5.732 | 5.534 | 5.725 | 145,229 | +0.05(+0.81%) |
May 05, 2004 | 5.740 | 5.878 | 5.648 | 5.679 | 86,744 | -0.05(-0.93%) |
May 04, 2004 | 5.541 | 5.732 | 5.350 | 5.732 | 550,431 | +0.17(+3.02%) |
May 03, 2004 | 6.038 | 6.038 | 5.350 | 5.564 | 412,005 | -0.47(-7.73%) |
Apr 30, 2004 | 5.962 | 6.114 | 5.732 | 6.030 | 152,294 | -0.05(-0.75%) |
Apr 29, 2004 | 6.260 | 6.306 | 5.969 | 6.076 | 105,847 | -0.07(-1.12%) |
Apr 28, 2004 | 6.611 | 6.619 | 5.732 | 6.145 | 427,706 | -0.54(-8.11%) |
Apr 27, 2004 | 6.688 | 6.764 | 6.634 | 6.688 | 95,772 | +0.00(+0.00%) |
Apr 26, 2004 | 6.871 | 6.871 | 6.649 | 6.688 | 105,585 | -0.10(-1.46%) |
Apr 23, 2004 | 6.871 | 6.871 | 6.688 | 6.787 | 100,744 | -0.03(-0.45%) |
Apr 22, 2004 | 6.764 | 6.841 | 6.749 | 6.818 | 73,268 | +0.06(+0.91%) |
Apr 21, 2004 | 6.810 | 6.886 | 6.688 | 6.756 | 91,585 | -0.05(-0.79%) |
Apr 20, 2004 | 6.978 | 6.986 | 6.764 | 6.810 | 84,259 | -0.14(-1.98%) |
Apr 19, 2004 | 6.948 | 7.001 | 6.841 | 6.948 | 133,846 | +0.11(+1.56%) |
Apr 16, 2004 | 7.177 | 7.177 | 6.734 | 6.841 | 155,957 | -0.29(-4.07%) |
Apr 15, 2004 | 6.810 | 7.215 | 6.810 | 7.131 | 113,043 | +0.21(+3.09%) |
Apr 14, 2004 | 6.993 | 7.070 | 6.688 | 6.917 | 108,202 | -0.08(-1.09%) |
Apr 13, 2004 | 7.192 | 7.192 | 6.879 | 6.993 | 127,696 | -0.11(-1.61%) |
Apr 12, 2004 | 6.894 | 7.528 | 6.894 | 7.108 | 327,746 | +0.24(+3.45%) |
Apr 08, 2004 | 6.734 | 6.879 | 6.734 | 6.871 | 99,828 | +0.03(+0.45%) |
Apr 07, 2004 | 6.649 | 6.856 | 6.649 | 6.841 | 125,734 | +0.11(+1.59%) |
Apr 06, 2004 | 6.550 | 6.764 | 6.550 | 6.734 | 206,722 | +0.12(+1.85%) |
Apr 05, 2004 | 6.611 | 6.688 | 6.581 | 6.611 | 131,360 | -0.07(-1.03%) |
Apr 02, 2004 | 6.527 | 6.756 | 6.527 | 6.680 | 142,743 | -0.04(-0.57%) |
Apr 01, 2004 | 6.802 | 6.856 | 6.535 | 6.718 | 158,051 | -0.15(-2.22%) |
Mar 31, 2004 | 6.871 | 6.879 | 6.642 | 6.871 | 90,800 | +0.04(+0.56%) |
Mar 30, 2004 | 6.672 | 6.856 | 6.665 | 6.833 | 75,231 | +0.12(+1.82%) |
Mar 29, 2004 | 6.879 | 6.955 | 6.688 | 6.711 | 181,994 | -0.16(-2.34%) |
Mar 26, 2004 | 6.986 | 6.993 | 6.848 | 6.871 | 52,988 | -0.10(-1.43%) |
Mar 25, 2004 | 6.764 | 6.986 | 6.756 | 6.971 | 116,837 | +0.23(+3.40%) |
Mar 24, 2004 | 6.703 | 6.848 | 6.588 | 6.741 | 127,827 | +0.04(+0.57%) |
Mar 23, 2004 | 6.802 | 6.879 | 6.588 | 6.703 | 201,227 | -0.12(-1.79%) |
Mar 22, 2004 | 7.055 | 7.055 | 6.688 | 6.825 | 260,103 | -0.21(-2.93%) |
Mar 19, 2004 | 7.070 | 7.070 | 7.024 | 7.032 | 60,446 | -0.02(-0.33%) |
Mar 18, 2004 | 6.955 | 7.070 | 6.726 | 7.055 | 166,555 | -0.09(-1.28%) |
Mar 17, 2004 | 7.261 | 7.337 | 7.116 | 7.146 | 116,706 | -0.10(-1.37%) |
Mar 16, 2004 | 8.063 | 8.323 | 6.497 | 7.246 | 776,648 | -0.63(-7.96%) |
Mar 15, 2004 | 7.796 | 7.911 | 7.681 | 7.872 | 224,254 | +0.28(+3.62%) |
Mar 12, 2004 | 7.949 | 7.949 | 7.452 | 7.597 | 168,648 | -0.29(-3.68%) |
Mar 11, 2004 | 7.888 | 7.995 | 7.643 | 7.888 | 171,003 | -0.08(-1.05%) |
Mar 10, 2004 | 7.635 | 8.025 | 7.483 | 7.972 | 237,469 | +0.47(+6.32%) |
Mar 09, 2004 | 7.643 | 7.834 | 7.490 | 7.498 | 153,210 | -0.15(-1.90%) |
Mar 08, 2004 | 7.949 | 7.949 | 7.628 | 7.643 | 301,710 | -0.30(-3.75%) |
Mar 05, 2004 | 7.651 | 7.949 | 7.651 | 7.941 | 183,564 | +0.05(+0.58%) |
Mar 04, 2004 | 8.178 | 8.178 | 7.834 | 7.895 | 180,555 | -0.11(-1.34%) |
Mar 03, 2004 | 8.362 | 8.369 | 7.872 | 8.002 | 232,366 | -0.31(-3.68%) |
Mar 02, 2004 | 8.446 | 8.537 | 8.033 | 8.308 | 343,447 | +0.06(+0.74%) |