Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.795 | 7.044 | 6.710 | 7.044 | 100,035 | +0.29(+4.29%) |
May 27, 2004 | 6.732 | 6.754 | 6.665 | 6.754 | 27,588 | +0.16(+2.50%) |
May 26, 2004 | 6.674 | 6.714 | 6.442 | 6.590 | 2,579 | -0.06(-0.87%) |
May 25, 2004 | 6.688 | 6.781 | 6.567 | 6.647 | 4,598 | +0.10(+1.57%) |
May 24, 2004 | 6.576 | 6.688 | 6.465 | 6.545 | 9,644 | +0.03(+0.41%) |
May 21, 2004 | 6.688 | 6.688 | 6.456 | 6.518 | 1,009 | +0.03(+0.48%) |
May 20, 2004 | 6.465 | 6.585 | 6.331 | 6.487 | 5,383 | +0.20(+3.12%) |
May 19, 2004 | 6.621 | 6.621 | 6.246 | 6.291 | 5,046 | -0.29(-4.34%) |
May 18, 2004 | 6.219 | 6.621 | 6.019 | 6.576 | 42,391 | +0.50(+8.22%) |
May 17, 2004 | 6.688 | 6.688 | 6.032 | 6.077 | 32,298 | -0.48(-7.28%) |
May 14, 2004 | 6.572 | 6.576 | 6.483 | 6.554 | 8,971 | +0.07(+1.10%) |
May 13, 2004 | 6.616 | 6.616 | 6.451 | 6.483 | 15,588 | -0.07(-1.02%) |
May 12, 2004 | 6.688 | 6.688 | 6.442 | 6.549 | 25,569 | -0.00(-0.07%) |
May 11, 2004 | 6.420 | 6.688 | 6.420 | 6.554 | 44,971 | +3.32(+102.90%) |
May 10, 2004 | 3.201 | 3.232 | 3.201 | 3.230 | 20,859 | -0.00(-0.07%) |
May 07, 2004 | 3.225 | 3.255 | 3.215 | 3.232 | 39,027 | +0.07(+2.11%) |
May 06, 2004 | 3.223 | 3.238 | 3.165 | 3.165 | 26,242 | -0.06(-1.80%) |
May 05, 2004 | 3.188 | 3.231 | 3.188 | 3.223 | 42,840 | +0.01(+0.35%) |
May 04, 2004 | 3.178 | 3.226 | 3.178 | 3.212 | 53,830 | +0.03(+1.05%) |
May 03, 2004 | 3.250 | 3.267 | 3.157 | 3.179 | 43,961 | -0.10(-3.03%) |
Apr 30, 2004 | 3.288 | 3.293 | 3.256 | 3.278 | 23,775 | +0.02(+0.62%) |
Apr 29, 2004 | 3.268 | 3.268 | 3.251 | 3.258 | 24,672 | +0.00(+0.10%) |
Apr 28, 2004 | 3.277 | 3.316 | 3.255 | 3.255 | 52,933 | -0.02(-0.68%) |
Apr 27, 2004 | 3.305 | 3.319 | 3.270 | 3.277 | 51,812 | -0.02(-0.54%) |
Apr 26, 2004 | 3.345 | 3.345 | 3.260 | 3.295 | 31,625 | +0.02(+0.72%) |
Apr 23, 2004 | 3.400 | 3.400 | 3.254 | 3.271 | 109,231 | -0.11(-3.14%) |
Apr 22, 2004 | 3.400 | 3.400 | 3.377 | 3.377 | 110,577 | -0.01(-0.36%) |
Apr 21, 2004 | 3.454 | 3.454 | 3.352 | 3.389 | 45,980 | +0.00(+0.03%) |
Apr 20, 2004 | 3.427 | 3.427 | 3.388 | 3.388 | 12,336 | +0.00(+0.00%) |
Apr 19, 2004 | 3.401 | 3.402 | 3.388 | 3.388 | 9,420 | -0.03(-0.98%) |
Apr 16, 2004 | 3.430 | 3.430 | 3.412 | 3.422 | 6,728 | +0.03(+0.99%) |
Apr 15, 2004 | 3.452 | 3.452 | 3.388 | 3.388 | 6,055 | -0.08(-2.25%) |
Apr 14, 2004 | 3.456 | 3.466 | 3.444 | 3.466 | 21,083 | -0.02(-0.54%) |
Apr 13, 2004 | 3.444 | 3.556 | 3.444 | 3.485 | 8,971 | +0.04(+1.20%) |
Apr 12, 2004 | 3.522 | 3.522 | 3.444 | 3.444 | 5,383 | -0.10(-2.89%) |
Apr 08, 2004 | 3.511 | 3.547 | 3.511 | 3.547 | 20,859 | +0.06(+1.66%) |
Apr 07, 2004 | 3.490 | 3.490 | 3.489 | 3.489 | 2,915 | -0.03(-0.79%) |
Apr 06, 2004 | 3.517 | 3.517 | 3.517 | 3.517 | 448 | +0.01(+0.41%) |
Apr 05, 2004 | 3.403 | 3.589 | 3.403 | 3.502 | 22,205 | +0.10(+2.92%) |
Apr 02, 2004 | 3.422 | 3.422 | 3.403 | 3.403 | 2,018 | -0.02(-0.49%) |
Apr 01, 2004 | 3.397 | 3.420 | 3.354 | 3.420 | 11,439 | +0.02(+0.59%) |
Mar 31, 2004 | 3.372 | 3.400 | 3.372 | 3.400 | 4,710 | +0.03(+0.83%) |
Mar 30, 2004 | 3.356 | 3.400 | 3.356 | 3.372 | 2,018 | +0.01(+0.43%) |
Mar 29, 2004 | 3.364 | 3.400 | 3.335 | 3.357 | 45,307 | +0.02(+0.67%) |
Mar 26, 2004 | 3.400 | 3.400 | 3.333 | 3.335 | 9,644 | +0.00(+0.07%) |
Mar 25, 2004 | 3.354 | 3.400 | 3.333 | 3.333 | 4,710 | -0.01(-0.37%) |
Mar 24, 2004 | 3.359 | 3.359 | 3.333 | 3.345 | 3,140 | -0.01(-0.37%) |
Mar 23, 2004 | 3.348 | 3.398 | 3.344 | 3.357 | 205,230 | +0.01(+0.20%) |
Mar 22, 2004 | 3.346 | 3.400 | 3.346 | 3.350 | 65,494 | -0.00(-0.03%) |
Mar 19, 2004 | 3.346 | 3.410 | 3.346 | 3.352 | 8,747 | -0.01(-0.43%) |
Mar 18, 2004 | 3.346 | 3.366 | 3.346 | 3.366 | 1,345 | +0.02(+0.50%) |
Mar 17, 2004 | 3.400 | 3.400 | 3.347 | 3.349 | 30,055 | +0.01(+0.17%) |
Mar 16, 2004 | 3.377 | 3.388 | 3.322 | 3.344 | 51,139 | -0.05(-1.57%) |
Mar 15, 2004 | 3.361 | 3.400 | 3.361 | 3.397 | 13,009 | -0.00(-0.03%) |
Mar 12, 2004 | 3.387 | 3.398 | 3.361 | 3.398 | 11,214 | +0.04(+1.13%) |
Mar 11, 2004 | 3.361 | 3.400 | 3.361 | 3.361 | 10,541 | -0.04(-1.12%) |
Mar 10, 2004 | 3.400 | 3.400 | 3.374 | 3.398 | 2,467 | +0.01(+0.16%) |
Mar 09, 2004 | 3.393 | 3.393 | 3.361 | 3.393 | 8,971 | -0.01(-0.20%) |
Mar 08, 2004 | 3.400 | 3.422 | 3.383 | 3.400 | 41,718 | +0.02(+0.46%) |
Mar 05, 2004 | 3.377 | 3.400 | 3.377 | 3.384 | 340,256 | -0.02(-0.46%) |
Mar 04, 2004 | 3.400 | 3.400 | 3.377 | 3.400 | 2,018 | +0.02(+0.66%) |
Mar 03, 2004 | 3.372 | 3.394 | 3.345 | 3.377 | 9,644 | +0.02(+0.53%) |
Mar 02, 2004 | 3.366 | 3.366 | 3.357 | 3.359 | 897 | +0.03(+0.77%) |