Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.342 | 5.342 | 5.162 | 5.216 | 45,046 | +0.05(+0.87%) |
May 27, 2004 | 5.159 | 5.302 | 5.159 | 5.171 | 23,996 | -0.10(-1.94%) |
May 26, 2004 | 5.193 | 5.323 | 5.193 | 5.273 | 42,941 | +0.08(+1.60%) |
May 25, 2004 | 5.193 | 5.193 | 5.126 | 5.190 | 45,256 | +0.05(+0.92%) |
May 24, 2004 | 5.226 | 5.280 | 5.131 | 5.143 | 75,146 | +0.01(+0.23%) |
May 21, 2004 | 5.109 | 5.147 | 5.064 | 5.131 | 29,469 | +0.07(+1.31%) |
May 20, 2004 | 5.223 | 5.223 | 5.064 | 5.064 | 21,049 | -0.12(-2.38%) |
May 19, 2004 | 5.185 | 5.302 | 5.169 | 5.188 | 45,677 | +0.05(+0.97%) |
May 18, 2004 | 5.226 | 5.247 | 5.002 | 5.138 | 42,941 | -0.01(-0.28%) |
May 17, 2004 | 5.112 | 5.207 | 5.043 | 5.152 | 37,047 | -0.10(-1.81%) |
May 14, 2004 | 5.176 | 5.269 | 5.161 | 5.247 | 30,942 | +0.10(+1.84%) |
May 13, 2004 | 5.119 | 5.233 | 5.107 | 5.152 | 40,415 | +0.01(+0.18%) |
May 12, 2004 | 5.164 | 5.247 | 5.071 | 5.143 | 48,834 | -0.05(-0.87%) |
May 11, 2004 | 5.076 | 5.242 | 5.040 | 5.188 | 33,468 | +0.06(+1.16%) |
May 10, 2004 | 5.145 | 5.214 | 5.000 | 5.128 | 94,933 | -0.21(-3.96%) |
May 07, 2004 | 5.345 | 5.701 | 5.321 | 5.340 | 66,095 | -0.00(-0.09%) |
May 06, 2004 | 5.535 | 5.535 | 5.302 | 5.345 | 110,089 | -0.14(-2.60%) |
May 05, 2004 | 5.316 | 5.535 | 5.288 | 5.487 | 203,338 | +0.44(+8.76%) |
May 04, 2004 | 5.276 | 5.321 | 5.045 | 5.045 | 455,722 | -0.51(-9.23%) |
May 03, 2004 | 5.582 | 5.606 | 5.504 | 5.558 | 71,778 | +0.05(+0.82%) |
Apr 30, 2004 | 5.577 | 5.582 | 5.497 | 5.513 | 46,309 | -0.01(-0.26%) |
Apr 29, 2004 | 5.641 | 5.674 | 5.487 | 5.527 | 50,939 | -0.16(-2.76%) |
Apr 28, 2004 | 5.879 | 5.917 | 5.665 | 5.684 | 64,201 | -0.14(-2.37%) |
Apr 27, 2004 | 5.953 | 5.986 | 5.820 | 5.822 | 55,991 | -0.15(-2.47%) |
Apr 26, 2004 | 5.896 | 5.991 | 5.896 | 5.969 | 32,205 | -0.05(-0.87%) |
Apr 23, 2004 | 5.893 | 6.057 | 5.891 | 6.021 | 46,519 | +0.03(+0.56%) |
Apr 22, 2004 | 5.972 | 6.045 | 5.884 | 5.988 | 75,988 | +0.00(+0.04%) |
Apr 21, 2004 | 5.998 | 6.000 | 5.891 | 5.986 | 85,461 | -0.04(-0.67%) |
Apr 20, 2004 | 6.176 | 6.188 | 6.026 | 6.026 | 31,153 | -0.09(-1.48%) |
Apr 19, 2004 | 6.090 | 6.169 | 6.060 | 6.117 | 126,928 | +0.04(+0.59%) |
Apr 16, 2004 | 6.150 | 6.150 | 5.974 | 6.081 | 52,834 | +0.01(+0.23%) |
Apr 15, 2004 | 6.107 | 6.107 | 5.981 | 6.067 | 58,517 | +0.09(+1.51%) |
Apr 14, 2004 | 6.052 | 6.100 | 5.898 | 5.976 | 50,308 | -0.05(-0.75%) |
Apr 13, 2004 | 6.083 | 6.231 | 5.950 | 6.021 | 124,192 | -0.05(-0.78%) |
Apr 12, 2004 | 5.865 | 6.295 | 5.865 | 6.069 | 197,655 | +0.01(+0.09%) |
Apr 08, 2004 | 6.001 | 6.183 | 5.993 | 6.063 | 94,723 | +0.11(+1.78%) |
Apr 07, 2004 | 6.005 | 6.038 | 5.867 | 5.957 | 57,675 | +0.02(+0.32%) |
Apr 06, 2004 | 5.891 | 6.010 | 5.867 | 5.938 | 97,669 | -0.04(-0.64%) |
Apr 05, 2004 | 6.105 | 6.271 | 5.896 | 5.976 | 225,861 | -0.14(-2.29%) |
Apr 02, 2004 | 5.831 | 6.171 | 5.809 | 6.117 | 311,743 | +0.33(+5.75%) |
Apr 01, 2004 | 5.701 | 5.843 | 5.665 | 5.784 | 123,350 | +0.19(+3.44%) |
Mar 31, 2004 | 5.603 | 5.677 | 5.551 | 5.592 | 88,829 | +0.01(+0.17%) |
Mar 30, 2004 | 5.511 | 5.658 | 5.511 | 5.582 | 42,309 | +0.00(+0.00%) |
Mar 29, 2004 | 5.492 | 5.641 | 5.478 | 5.582 | 59,149 | +0.20(+3.71%) |
Mar 26, 2004 | 5.489 | 5.603 | 5.347 | 5.383 | 136,401 | -0.11(-1.99%) |
Mar 25, 2004 | 5.283 | 5.530 | 5.283 | 5.492 | 71,147 | +0.11(+2.12%) |
Mar 24, 2004 | 5.359 | 5.392 | 5.226 | 5.378 | 126,297 | -0.07(-1.26%) |
Mar 23, 2004 | 5.390 | 5.459 | 5.364 | 5.447 | 54,518 | +0.06(+1.10%) |
Mar 22, 2004 | 5.468 | 5.601 | 5.385 | 5.387 | 87,776 | -0.16(-2.95%) |
Mar 19, 2004 | 5.473 | 5.625 | 5.473 | 5.551 | 38,310 | +0.05(+0.99%) |
Mar 18, 2004 | 5.698 | 5.698 | 5.478 | 5.497 | 143,137 | -0.15(-2.61%) |
Mar 17, 2004 | 5.727 | 5.727 | 5.599 | 5.644 | 142,926 | -0.03(-0.50%) |
Mar 16, 2004 | 5.701 | 5.734 | 5.632 | 5.672 | 172,395 | +0.12(+2.09%) |
Mar 15, 2004 | 5.589 | 5.634 | 5.544 | 5.556 | 148,609 | +0.08(+1.48%) |
Mar 12, 2004 | 5.364 | 5.475 | 5.364 | 5.475 | 35,573 | +0.12(+2.17%) |
Mar 11, 2004 | 5.463 | 5.492 | 5.359 | 5.359 | 116,614 | -0.10(-1.91%) |
Mar 10, 2004 | 5.516 | 5.575 | 5.425 | 5.463 | 140,190 | -0.04(-0.73%) |
Mar 09, 2004 | 5.596 | 5.649 | 5.463 | 5.504 | 129,244 | -0.10(-1.86%) |
Mar 08, 2004 | 5.657 | 5.657 | 5.608 | 5.608 | 117,456 | -0.07(-1.25%) |
Mar 05, 2004 | 5.701 | 5.701 | 5.630 | 5.679 | 95,354 | +0.00(+0.08%) |
Mar 04, 2004 | 5.708 | 5.758 | 5.637 | 5.675 | 222,914 | -0.03(-0.50%) |
Mar 03, 2004 | 5.646 | 5.739 | 5.646 | 5.703 | 77,672 | +0.02(+0.38%) |
Mar 02, 2004 | 5.698 | 5.701 | 5.611 | 5.682 | 71,358 | -0.07(-1.20%) |