Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.879 | 5.026 | 4.817 | 4.965 | 103,437 | +0.03(+0.64%) |
May 27, 2004 | 5.111 | 5.235 | 4.855 | 4.933 | 308,892 | -0.18(-3.48%) |
May 26, 2004 | 5.204 | 5.320 | 5.111 | 5.111 | 273,122 | -0.13(-2.51%) |
May 25, 2004 | 5.390 | 5.390 | 5.212 | 5.243 | 103,308 | -0.12(-2.31%) |
May 24, 2004 | 5.212 | 5.483 | 5.064 | 5.366 | 167,747 | +0.17(+3.28%) |
May 21, 2004 | 4.941 | 5.204 | 4.879 | 5.196 | 145,019 | +0.12(+2.44%) |
May 20, 2004 | 4.530 | 5.335 | 4.491 | 5.072 | 680,674 | +0.50(+11.02%) |
May 19, 2004 | 4.863 | 4.879 | 4.569 | 4.569 | 408,972 | -0.22(-4.68%) |
May 18, 2004 | 4.770 | 4.948 | 4.762 | 4.793 | 363,517 | +0.01(+0.16%) |
May 17, 2004 | 5.026 | 5.026 | 4.739 | 4.786 | 470,828 | -0.25(-4.92%) |
May 14, 2004 | 5.188 | 5.212 | 4.941 | 5.033 | 419,303 | -0.12(-2.26%) |
May 13, 2004 | 5.188 | 5.235 | 5.088 | 5.150 | 145,794 | -0.12(-2.21%) |
May 12, 2004 | 5.413 | 5.498 | 5.002 | 5.266 | 435,316 | -0.12(-2.16%) |
May 11, 2004 | 5.274 | 5.444 | 5.274 | 5.382 | 192,928 | +0.07(+1.31%) |
May 10, 2004 | 5.328 | 5.475 | 5.243 | 5.312 | 271,959 | -0.07(-1.30%) |
May 07, 2004 | 5.614 | 5.661 | 5.382 | 5.382 | 206,229 | -0.27(-4.79%) |
May 06, 2004 | 5.603 | 5.692 | 5.568 | 5.653 | 161,032 | +0.04(+0.69%) |
May 05, 2004 | 5.653 | 5.653 | 5.576 | 5.614 | 192,024 | -0.02(-0.41%) |
May 04, 2004 | 5.630 | 5.661 | 5.545 | 5.637 | 317,157 | +0.03(+0.55%) |
May 03, 2004 | 5.653 | 5.730 | 5.576 | 5.607 | 395,542 | -0.01(-0.14%) |
Apr 30, 2004 | 5.583 | 5.715 | 5.529 | 5.614 | 322,968 | +0.02(+0.42%) |
Apr 29, 2004 | 5.707 | 5.808 | 5.459 | 5.591 | 372,685 | +0.02(+0.28%) |
Apr 28, 2004 | 5.699 | 6.032 | 5.568 | 5.576 | 622,304 | -0.04(-0.69%) |
Apr 27, 2004 | 5.498 | 5.614 | 5.483 | 5.614 | 326,196 | +0.12(+2.11%) |
Apr 26, 2004 | 5.545 | 5.614 | 5.490 | 5.498 | 410,135 | -0.05(-0.84%) |
Apr 23, 2004 | 5.537 | 5.599 | 5.490 | 5.545 | 157,803 | +0.09(+1.56%) |
Apr 22, 2004 | 5.467 | 5.529 | 5.413 | 5.459 | 330,329 | +0.03(+0.57%) |
Apr 21, 2004 | 5.359 | 5.514 | 5.359 | 5.428 | 548,439 | +0.09(+1.74%) |
Apr 20, 2004 | 5.607 | 5.614 | 5.320 | 5.335 | 572,975 | -0.19(-3.50%) |
Apr 19, 2004 | 5.436 | 5.614 | 5.335 | 5.529 | 238,126 | +0.09(+1.71%) |
Apr 16, 2004 | 5.312 | 5.552 | 5.243 | 5.436 | 561,740 | +0.12(+2.18%) |
Apr 15, 2004 | 5.684 | 5.761 | 5.072 | 5.320 | 1,317,184 | -0.37(-6.53%) |
Apr 14, 2004 | 5.839 | 6.032 | 5.692 | 5.692 | 361,450 | -0.31(-5.16%) |
Apr 13, 2004 | 6.001 | 6.125 | 5.839 | 6.001 | 312,766 | -0.05(-0.77%) |
Apr 12, 2004 | 6.001 | 6.141 | 5.885 | 6.048 | 184,018 | +0.04(+0.64%) |
Apr 08, 2004 | 6.203 | 6.350 | 5.939 | 6.009 | 257,367 | -0.18(-2.88%) |
Apr 07, 2004 | 5.885 | 6.257 | 5.769 | 6.187 | 583,176 | +0.29(+4.86%) |
Apr 06, 2004 | 6.265 | 6.272 | 5.754 | 5.901 | 967,226 | -0.19(-3.18%) |
Apr 05, 2004 | 6.404 | 6.543 | 6.079 | 6.094 | 2,220,875 | -0.12(-1.87%) |
Apr 02, 2004 | 5.885 | 6.342 | 5.878 | 6.211 | 1,823,267 | +0.28(+4.70%) |
Apr 01, 2004 | 5.963 | 6.006 | 5.831 | 5.932 | 348,795 | -0.05(-0.78%) |
Mar 31, 2004 | 5.963 | 6.009 | 5.924 | 5.978 | 321,031 | -0.05(-0.90%) |
Mar 30, 2004 | 6.087 | 6.125 | 5.924 | 6.032 | 467,471 | -0.05(-0.76%) |
Mar 29, 2004 | 5.761 | 6.133 | 5.730 | 6.079 | 728,841 | +0.31(+5.37%) |
Mar 26, 2004 | 5.785 | 5.800 | 5.645 | 5.769 | 133,913 | +0.02(+0.27%) |
Mar 25, 2004 | 5.599 | 5.808 | 5.591 | 5.754 | 154,962 | +0.18(+3.19%) |
Mar 24, 2004 | 5.374 | 5.653 | 5.351 | 5.576 | 338,464 | +0.08(+1.41%) |
Mar 23, 2004 | 5.622 | 5.645 | 5.490 | 5.498 | 756,476 | -0.15(-2.74%) |
Mar 22, 2004 | 5.622 | 5.847 | 5.607 | 5.653 | 437,899 | -0.08(-1.35%) |
Mar 19, 2004 | 5.769 | 5.808 | 5.637 | 5.730 | 293,525 | -0.09(-1.60%) |
Mar 18, 2004 | 5.653 | 5.839 | 5.637 | 5.823 | 111,314 | +0.08(+1.35%) |
Mar 17, 2004 | 5.738 | 5.862 | 5.661 | 5.746 | 509,440 | +0.08(+1.37%) |
Mar 16, 2004 | 5.661 | 5.909 | 5.614 | 5.668 | 221,338 | -0.01(-0.14%) |
Mar 15, 2004 | 5.668 | 5.785 | 5.428 | 5.676 | 225,858 | +0.05(+0.83%) |
Mar 12, 2004 | 5.545 | 5.692 | 5.444 | 5.630 | 136,238 | -0.02(-0.41%) |
Mar 11, 2004 | 5.498 | 5.715 | 5.382 | 5.653 | 264,857 | +0.18(+3.25%) |
Mar 10, 2004 | 5.668 | 5.978 | 5.452 | 5.475 | 365,583 | -0.29(-4.97%) |
Mar 09, 2004 | 5.800 | 5.963 | 5.583 | 5.761 | 139,466 | -0.16(-2.75%) |
Mar 08, 2004 | 5.978 | 6.180 | 5.924 | 5.924 | 214,494 | -0.05(-0.78%) |
Mar 05, 2004 | 5.800 | 6.087 | 5.738 | 5.970 | 316,511 | +0.16(+2.80%) |
Mar 04, 2004 | 5.769 | 5.878 | 5.653 | 5.808 | 453,137 | +0.07(+1.21%) |
Mar 03, 2004 | 5.672 | 5.838 | 5.545 | 5.738 | 150,055 | +0.09(+1.51%) |
Mar 02, 2004 | 5.730 | 5.730 | 5.537 | 5.653 | 287,456 | -0.08(-1.35%) |