Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.657 | 5.710 | 5.626 | 5.645 | 163,268 | -0.03(-0.48%) |
May 27, 2004 | 5.613 | 5.672 | 5.594 | 5.672 | 200,763 | +0.06(+1.05%) |
May 26, 2004 | 5.529 | 5.613 | 5.457 | 5.613 | 233,275 | +0.09(+1.68%) |
May 25, 2004 | 5.493 | 5.573 | 5.449 | 5.520 | 407,934 | +0.03(+0.50%) |
May 24, 2004 | 5.562 | 5.575 | 5.442 | 5.493 | 321,791 | -0.05(-0.87%) |
May 21, 2004 | 5.476 | 5.579 | 5.394 | 5.541 | 291,415 | +0.01(+0.23%) |
May 20, 2004 | 5.520 | 5.560 | 5.482 | 5.529 | 196,492 | +0.01(+0.11%) |
May 19, 2004 | 5.562 | 5.623 | 5.487 | 5.522 | 406,510 | -0.02(-0.42%) |
May 18, 2004 | 5.499 | 5.571 | 5.478 | 5.546 | 296,162 | +0.06(+1.08%) |
May 17, 2004 | 5.569 | 5.579 | 5.487 | 5.487 | 267,684 | -0.10(-1.85%) |
May 14, 2004 | 5.720 | 5.725 | 5.577 | 5.590 | 243,004 | -0.15(-2.64%) |
May 13, 2004 | 5.750 | 5.878 | 5.720 | 5.741 | 438,547 | -0.01(-0.15%) |
May 12, 2004 | 5.510 | 5.750 | 5.421 | 5.750 | 433,801 | +0.22(+3.92%) |
May 11, 2004 | 5.487 | 5.533 | 5.482 | 5.533 | 181,304 | +0.09(+1.63%) |
May 10, 2004 | 5.573 | 5.573 | 5.444 | 5.444 | 173,235 | -0.14(-2.53%) |
May 07, 2004 | 5.752 | 5.805 | 5.569 | 5.586 | 191,745 | -0.19(-3.25%) |
May 06, 2004 | 5.794 | 5.796 | 5.649 | 5.773 | 300,670 | -0.02(-0.36%) |
May 05, 2004 | 5.773 | 5.811 | 5.746 | 5.794 | 115,332 | +0.01(+0.11%) |
May 04, 2004 | 5.678 | 5.885 | 5.678 | 5.788 | 177,744 | +0.11(+1.85%) |
May 03, 2004 | 5.752 | 5.769 | 5.668 | 5.682 | 390,373 | -0.09(-1.57%) |
Apr 30, 2004 | 5.800 | 5.866 | 5.727 | 5.773 | 181,541 | -0.01(-0.11%) |
Apr 29, 2004 | 5.899 | 5.984 | 5.763 | 5.779 | 179,168 | -0.11(-1.90%) |
Apr 28, 2004 | 6.068 | 6.068 | 5.859 | 5.891 | 243,242 | -0.18(-2.92%) |
Apr 27, 2004 | 5.973 | 6.081 | 5.958 | 6.068 | 224,257 | +0.09(+1.55%) |
Apr 26, 2004 | 5.973 | 6.036 | 5.944 | 5.975 | 95,635 | -0.03(-0.53%) |
Apr 23, 2004 | 6.110 | 6.110 | 5.986 | 6.007 | 154,962 | -0.08(-1.25%) |
Apr 22, 2004 | 5.931 | 6.110 | 5.921 | 6.083 | 224,019 | +0.16(+2.74%) |
Apr 21, 2004 | 5.899 | 5.921 | 5.767 | 5.921 | 196,966 | +0.09(+1.63%) |
Apr 20, 2004 | 5.878 | 5.984 | 5.826 | 5.826 | 153,064 | -0.03(-0.54%) |
Apr 19, 2004 | 5.918 | 5.937 | 5.794 | 5.857 | 347,658 | -0.06(-1.03%) |
Apr 16, 2004 | 5.910 | 5.956 | 5.864 | 5.918 | 157,573 | -0.01(-0.21%) |
Apr 15, 2004 | 5.963 | 6.024 | 5.927 | 5.931 | 256,294 | -0.05(-0.85%) |
Apr 14, 2004 | 5.988 | 6.091 | 5.878 | 5.982 | 209,306 | +0.01(+0.14%) |
Apr 13, 2004 | 6.152 | 6.152 | 5.893 | 5.973 | 255,582 | -0.15(-2.48%) |
Apr 12, 2004 | 6.005 | 6.125 | 6.005 | 6.125 | 195,068 | +0.10(+1.64%) |
Apr 08, 2004 | 6.089 | 6.100 | 5.996 | 6.026 | 152,827 | -0.05(-0.87%) |
Apr 07, 2004 | 6.110 | 6.110 | 5.956 | 6.079 | 147,606 | -0.03(-0.48%) |
Apr 06, 2004 | 6.068 | 6.110 | 6.011 | 6.108 | 142,385 | -0.00(-0.03%) |
Apr 05, 2004 | 6.106 | 6.110 | 6.041 | 6.110 | 184,626 | +0.00(+0.07%) |
Apr 02, 2004 | 6.015 | 6.110 | 5.942 | 6.106 | 305,654 | +0.10(+1.61%) |
Apr 01, 2004 | 5.942 | 6.058 | 5.942 | 6.009 | 224,969 | +0.02(+0.28%) |
Mar 31, 2004 | 5.921 | 5.996 | 5.817 | 5.992 | 285,957 | +0.04(+0.74%) |
Mar 30, 2004 | 5.857 | 5.948 | 5.832 | 5.948 | 164,218 | +0.06(+1.00%) |
Mar 29, 2004 | 5.693 | 5.889 | 5.693 | 5.889 | 277,889 | +0.25(+4.41%) |
Mar 26, 2004 | 5.720 | 5.731 | 5.617 | 5.640 | 143,097 | -0.07(-1.22%) |
Mar 25, 2004 | 5.615 | 5.779 | 5.560 | 5.710 | 312,299 | +0.09(+1.69%) |
Mar 24, 2004 | 5.352 | 5.636 | 5.352 | 5.615 | 745,388 | +0.28(+5.25%) |
Mar 23, 2004 | 5.234 | 5.362 | 5.206 | 5.335 | 579,272 | +0.10(+1.93%) |
Mar 22, 2004 | 5.398 | 5.398 | 5.234 | 5.234 | 343,386 | -0.16(-3.01%) |
Mar 19, 2004 | 5.495 | 5.497 | 5.396 | 5.396 | 177,744 | -0.10(-1.80%) |
Mar 18, 2004 | 5.531 | 5.562 | 5.428 | 5.495 | 151,166 | -0.06(-1.10%) |
Mar 17, 2004 | 5.381 | 5.588 | 5.381 | 5.556 | 200,763 | +0.18(+3.29%) |
Mar 16, 2004 | 5.385 | 5.510 | 5.345 | 5.379 | 255,819 | +0.01(+0.27%) |
Mar 15, 2004 | 5.647 | 5.655 | 5.364 | 5.364 | 204,323 | -0.27(-4.82%) |
Mar 12, 2004 | 5.478 | 5.636 | 5.425 | 5.636 | 163,743 | +0.18(+3.28%) |
Mar 11, 2004 | 5.457 | 5.560 | 5.440 | 5.457 | 154,251 | -0.03(-0.61%) |
Mar 10, 2004 | 5.628 | 5.685 | 5.478 | 5.491 | 171,811 | -0.14(-2.47%) |
Mar 09, 2004 | 5.731 | 5.739 | 5.609 | 5.630 | 195,305 | -0.12(-2.16%) |
Mar 08, 2004 | 5.878 | 5.910 | 5.752 | 5.754 | 194,830 | -0.11(-1.87%) |
Mar 05, 2004 | 5.910 | 5.929 | 5.857 | 5.864 | 185,338 | -0.04(-0.68%) |
Mar 04, 2004 | 5.878 | 5.904 | 5.805 | 5.904 | 209,306 | +0.00(+0.04%) |
Mar 03, 2004 | 5.794 | 5.902 | 5.773 | 5.902 | 313,485 | +0.08(+1.45%) |
Mar 02, 2004 | 5.851 | 5.878 | 5.800 | 5.817 | 133,605 | -0.03(-0.54%) |