Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.355 | 5.366 | 5.329 | 5.329 | 77,702 | +0.00(+0.05%) |
May 27, 2004 | 5.263 | 5.350 | 5.263 | 5.326 | 130,132 | +0.05(+0.95%) |
May 26, 2004 | 5.244 | 5.289 | 5.183 | 5.276 | 95,053 | +0.03(+0.61%) |
May 25, 2004 | 5.302 | 5.302 | 5.199 | 5.244 | 112,404 | +0.06(+1.07%) |
May 24, 2004 | 5.090 | 5.300 | 5.090 | 5.188 | 49,035 | +0.04(+0.82%) |
May 21, 2004 | 5.175 | 5.180 | 5.135 | 5.146 | 54,316 | +0.03(+0.57%) |
May 20, 2004 | 5.080 | 5.247 | 5.080 | 5.117 | 48,280 | -0.03(-0.52%) |
May 19, 2004 | 5.154 | 5.167 | 5.066 | 5.143 | 92,412 | +0.05(+0.94%) |
May 18, 2004 | 5.080 | 5.302 | 5.013 | 5.096 | 135,790 | -0.02(-0.41%) |
May 17, 2004 | 5.050 | 5.130 | 5.048 | 5.117 | 166,343 | +0.04(+0.73%) |
May 14, 2004 | 5.281 | 5.292 | 5.053 | 5.080 | 207,457 | -0.20(-3.77%) |
May 13, 2004 | 5.302 | 5.366 | 5.252 | 5.278 | 91,658 | -0.07(-1.39%) |
May 12, 2004 | 5.300 | 5.424 | 5.252 | 5.353 | 192,369 | +0.05(+0.95%) |
May 11, 2004 | 5.170 | 5.313 | 5.117 | 5.302 | 102,974 | +0.03(+0.60%) |
May 10, 2004 | 5.300 | 5.445 | 5.090 | 5.270 | 193,878 | -0.02(-0.30%) |
May 07, 2004 | 5.369 | 5.369 | 5.263 | 5.286 | 335,326 | -0.07(-1.24%) |
May 06, 2004 | 5.384 | 5.384 | 5.302 | 5.353 | 187,088 | +0.07(+1.25%) |
May 05, 2004 | 5.345 | 5.355 | 5.212 | 5.286 | 197,650 | +0.10(+1.94%) |
May 04, 2004 | 5.156 | 5.215 | 5.077 | 5.186 | 354,563 | -0.01(-0.20%) |
May 03, 2004 | 5.512 | 5.512 | 5.159 | 5.196 | 522,037 | -0.24(-4.34%) |
Apr 30, 2004 | 5.740 | 5.740 | 5.432 | 5.432 | 185,202 | -0.14(-2.48%) |
Apr 29, 2004 | 5.658 | 5.658 | 5.567 | 5.570 | 100,333 | -0.04(-0.66%) |
Apr 28, 2004 | 5.790 | 5.790 | 5.567 | 5.607 | 88,263 | -0.15(-2.58%) |
Apr 27, 2004 | 5.817 | 5.817 | 5.726 | 5.756 | 233,860 | -0.01(-0.18%) |
Apr 26, 2004 | 5.740 | 5.819 | 5.716 | 5.766 | 141,070 | +0.02(+0.42%) |
Apr 23, 2004 | 5.803 | 5.803 | 5.740 | 5.742 | 54,316 | -0.01(-0.18%) |
Apr 22, 2004 | 5.758 | 5.779 | 5.729 | 5.753 | 79,210 | +0.01(+0.23%) |
Apr 21, 2004 | 5.748 | 5.819 | 5.713 | 5.740 | 124,474 | -0.04(-0.64%) |
Apr 20, 2004 | 5.819 | 5.872 | 5.748 | 5.777 | 121,833 | +0.01(+0.18%) |
Apr 19, 2004 | 5.769 | 5.827 | 5.748 | 5.766 | 90,149 | -0.04(-0.68%) |
Apr 16, 2004 | 5.753 | 5.909 | 5.700 | 5.806 | 47,903 | +0.06(+1.01%) |
Apr 15, 2004 | 5.883 | 5.883 | 5.700 | 5.748 | 372,291 | -0.08(-1.45%) |
Apr 14, 2004 | 5.833 | 5.859 | 5.819 | 5.833 | 256,115 | -0.02(-0.27%) |
Apr 13, 2004 | 5.886 | 5.886 | 5.846 | 5.848 | 124,097 | -0.05(-0.81%) |
Apr 12, 2004 | 5.886 | 5.970 | 5.886 | 5.896 | 151,632 | -0.04(-0.71%) |
Apr 08, 2004 | 5.992 | 6.018 | 5.915 | 5.939 | 80,719 | -0.00(-0.04%) |
Apr 07, 2004 | 5.957 | 6.002 | 5.928 | 5.941 | 198,027 | -0.04(-0.62%) |
Apr 06, 2004 | 5.909 | 6.031 | 5.859 | 5.978 | 90,149 | +0.01(+0.22%) |
Apr 05, 2004 | 5.859 | 6.018 | 5.859 | 5.965 | 166,343 | +0.13(+2.27%) |
Apr 02, 2004 | 5.859 | 6.031 | 5.833 | 5.833 | 86,754 | -0.07(-1.17%) |
Apr 01, 2004 | 6.031 | 6.031 | 5.848 | 5.901 | 77,702 | -0.04(-0.67%) |
Mar 31, 2004 | 6.084 | 6.084 | 5.941 | 5.941 | 125,983 | +0.00(+0.00%) |
Mar 30, 2004 | 5.912 | 6.098 | 5.825 | 5.941 | 134,281 | +0.04(+0.72%) |
Mar 29, 2004 | 5.862 | 6.034 | 5.819 | 5.899 | 107,123 | +0.06(+1.09%) |
Mar 26, 2004 | 5.962 | 5.962 | 5.822 | 5.835 | 108,632 | -0.07(-1.12%) |
Mar 25, 2004 | 5.817 | 5.965 | 5.817 | 5.901 | 163,702 | +0.08(+1.46%) |
Mar 24, 2004 | 5.891 | 5.909 | 5.809 | 5.817 | 161,062 | -0.04(-0.72%) |
Mar 23, 2004 | 5.909 | 5.909 | 5.798 | 5.859 | 145,220 | -0.01(-0.14%) |
Mar 22, 2004 | 5.886 | 5.923 | 5.798 | 5.867 | 118,439 | +0.06(+1.10%) |
Mar 19, 2004 | 5.872 | 5.880 | 5.803 | 5.803 | 147,860 | -0.06(-1.04%) |
Mar 18, 2004 | 5.884 | 5.909 | 5.843 | 5.864 | 66,386 | -0.02(-0.41%) |
Mar 17, 2004 | 5.965 | 6.045 | 5.859 | 5.888 | 128,623 | -0.07(-1.24%) |
Mar 16, 2004 | 6.095 | 6.095 | 5.891 | 5.962 | 108,254 | -0.11(-1.79%) |
Mar 15, 2004 | 6.071 | 6.119 | 6.021 | 6.071 | 89,395 | -0.01(-0.09%) |
Mar 12, 2004 | 5.965 | 6.124 | 5.846 | 6.077 | 119,570 | +0.18(+3.11%) |
Mar 11, 2004 | 5.890 | 5.965 | 5.833 | 5.894 | 75,061 | +0.00(+0.00%) |
Mar 10, 2004 | 5.925 | 5.957 | 5.878 | 5.894 | 125,605 | -0.03(-0.53%) |
Mar 09, 2004 | 5.886 | 5.939 | 5.864 | 5.925 | 144,465 | +0.04(+0.63%) |
Mar 08, 2004 | 5.848 | 5.936 | 5.848 | 5.888 | 90,904 | +0.01(+0.18%) |
Mar 05, 2004 | 5.833 | 5.901 | 5.809 | 5.878 | 148,614 | +0.05(+0.77%) |
Mar 04, 2004 | 5.846 | 5.891 | 5.803 | 5.833 | 195,387 | +0.00(+0.05%) |
Mar 03, 2004 | 5.700 | 5.859 | 5.673 | 5.830 | 747,600 | +0.10(+1.66%) |
Mar 02, 2004 | 5.833 | 5.833 | 5.697 | 5.734 | 131,263 | -0.03(-0.51%) |