Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.412 | 3.692 | 3.412 | 3.563 | 276,462 | +0.05(+1.51%) |
May 27, 2004 | 3.639 | 3.639 | 3.495 | 3.510 | 256,809 | -0.11(-2.93%) |
May 26, 2004 | 3.654 | 3.677 | 3.563 | 3.616 | 304,425 | +0.04(+1.06%) |
May 25, 2004 | 3.639 | 3.723 | 3.510 | 3.578 | 357,976 | +0.02(+0.43%) |
May 24, 2004 | 3.480 | 3.594 | 3.450 | 3.563 | 553,452 | +0.11(+3.30%) |
May 21, 2004 | 3.397 | 3.594 | 3.397 | 3.450 | 866,319 | -0.03(-0.87%) |
May 20, 2004 | 3.419 | 3.578 | 3.343 | 3.480 | 675,855 | +0.06(+1.77%) |
May 19, 2004 | 3.374 | 3.450 | 3.260 | 3.419 | 524,962 | +0.16(+4.88%) |
May 18, 2004 | 3.146 | 3.283 | 3.146 | 3.260 | 247,048 | +0.05(+1.42%) |
May 17, 2004 | 3.207 | 3.336 | 3.086 | 3.215 | 147,728 | -0.14(-4.07%) |
May 14, 2004 | 3.351 | 3.351 | 3.237 | 3.351 | 244,674 | +0.08(+2.58%) |
May 13, 2004 | 3.283 | 3.374 | 3.251 | 3.267 | 198,245 | -0.09(-2.73%) |
May 12, 2004 | 3.290 | 3.374 | 3.169 | 3.359 | 297,170 | +0.08(+2.31%) |
May 11, 2004 | 3.192 | 3.412 | 3.033 | 3.283 | 934,907 | +0.10(+3.10%) |
May 10, 2004 | 3.639 | 3.639 | 3.031 | 3.184 | 1,095,033 | -0.38(-10.64%) |
May 07, 2004 | 4.670 | 4.928 | 3.503 | 3.563 | 2,940,314 | -3.01(-45.79%) |
May 05, 2004 | 6.444 | 6.634 | 6.429 | 6.573 | 25,324 | -0.02(-0.24%) |
May 04, 2004 | 6.558 | 6.634 | 6.521 | 6.589 | 87,977 | -0.04(-0.67%) |
May 03, 2004 | 6.543 | 6.747 | 6.490 | 6.634 | 157,884 | +0.00(+0.00%) |
Apr 30, 2004 | 6.467 | 6.899 | 6.467 | 6.634 | 204,708 | -0.05(-0.79%) |
Apr 29, 2004 | 6.672 | 6.717 | 6.406 | 6.687 | 102,618 | +0.04(+0.57%) |
Apr 28, 2004 | 6.816 | 6.816 | 6.649 | 6.649 | 86,790 | -0.12(-1.79%) |
Apr 27, 2004 | 6.960 | 7.392 | 6.634 | 6.770 | 133,087 | -0.32(-4.49%) |
Apr 26, 2004 | 6.960 | 7.089 | 6.823 | 7.089 | 105,783 | +0.10(+1.42%) |
Apr 23, 2004 | 6.854 | 7.013 | 6.763 | 6.989 | 74,655 | +0.11(+1.53%) |
Apr 22, 2004 | 6.907 | 6.967 | 6.839 | 6.884 | 128,866 | -0.09(-1.30%) |
Apr 21, 2004 | 6.967 | 7.013 | 6.831 | 6.975 | 204,576 | +0.08(+1.10%) |
Apr 20, 2004 | 6.975 | 7.074 | 6.823 | 6.899 | 394,117 | -0.07(-0.98%) |
Apr 19, 2004 | 6.566 | 6.983 | 6.558 | 6.967 | 192,046 | +0.30(+4.43%) |
Apr 16, 2004 | 6.581 | 6.717 | 6.406 | 6.672 | 202,598 | -0.08(-1.12%) |
Apr 15, 2004 | 6.899 | 6.937 | 6.717 | 6.748 | 74,523 | -0.19(-2.73%) |
Apr 14, 2004 | 6.869 | 7.089 | 6.823 | 6.937 | 110,268 | -0.02(-0.22%) |
Apr 13, 2004 | 7.415 | 7.482 | 6.907 | 6.952 | 121,084 | -0.40(-5.46%) |
Apr 12, 2004 | 7.733 | 7.771 | 7.346 | 7.354 | 149,047 | -0.23(-3.00%) |
Apr 08, 2004 | 7.733 | 7.809 | 7.278 | 7.582 | 136,648 | -0.15(-1.96%) |
Apr 07, 2004 | 7.809 | 7.809 | 7.597 | 7.733 | 115,676 | +0.12(+1.59%) |
Apr 06, 2004 | 7.468 | 7.892 | 7.384 | 7.612 | 190,463 | +0.03(+0.40%) |
Apr 05, 2004 | 7.316 | 8.044 | 7.202 | 7.582 | 422,607 | +0.27(+3.63%) |
Apr 02, 2004 | 7.255 | 7.316 | 6.975 | 7.316 | 208,797 | +0.33(+4.78%) |
Apr 01, 2004 | 6.755 | 7.202 | 6.702 | 6.983 | 122,930 | -0.05(-0.65%) |
Mar 31, 2004 | 6.331 | 7.104 | 6.224 | 7.028 | 187,034 | +0.56(+8.66%) |
Mar 30, 2004 | 5.929 | 6.490 | 5.929 | 6.468 | 180,571 | +0.46(+7.58%) |
Mar 29, 2004 | 6.482 | 6.482 | 5.883 | 6.012 | 338,983 | -0.27(-4.23%) |
Mar 26, 2004 | 6.164 | 6.520 | 6.073 | 6.277 | 457,429 | +0.22(+3.63%) |
Mar 25, 2004 | 6.315 | 6.338 | 5.974 | 6.058 | 264,855 | -0.21(-3.39%) |
Mar 24, 2004 | 6.528 | 6.725 | 6.005 | 6.270 | 141,396 | -0.25(-3.84%) |
Mar 23, 2004 | 7.013 | 7.020 | 6.482 | 6.520 | 95,627 | -0.53(-7.53%) |
Mar 22, 2004 | 6.884 | 7.051 | 6.748 | 7.051 | 75,183 | +0.13(+1.86%) |
Mar 19, 2004 | 7.017 | 7.017 | 6.823 | 6.922 | 38,251 | -0.05(-0.76%) |
Mar 18, 2004 | 7.202 | 7.278 | 6.929 | 6.975 | 64,631 | -0.10(-1.39%) |
Mar 17, 2004 | 6.975 | 7.089 | 6.869 | 7.074 | 22,818 | +0.18(+2.64%) |
Mar 16, 2004 | 6.937 | 7.013 | 6.785 | 6.892 | 63,312 | +0.06(+0.89%) |
Mar 15, 2004 | 7.157 | 7.180 | 6.748 | 6.831 | 59,091 | -0.16(-2.28%) |
Mar 12, 2004 | 6.717 | 7.119 | 6.679 | 6.990 | 56,057 | +0.19(+2.79%) |
Mar 11, 2004 | 7.013 | 7.377 | 6.596 | 6.801 | 251,269 | -0.36(-4.98%) |
Mar 10, 2004 | 7.392 | 7.536 | 7.127 | 7.157 | 125,436 | -0.24(-3.18%) |
Mar 09, 2004 | 7.316 | 7.528 | 7.286 | 7.392 | 112,906 | +0.11(+1.56%) |
Mar 08, 2004 | 7.392 | 7.445 | 7.218 | 7.278 | 181,626 | +0.03(+0.42%) |
Mar 05, 2004 | 7.202 | 7.460 | 6.831 | 7.248 | 184,923 | +0.23(+3.31%) |
Mar 04, 2004 | 6.755 | 7.051 | 6.528 | 7.016 | 107,762 | +0.33(+4.92%) |
Mar 03, 2004 | 7.066 | 7.202 | 6.505 | 6.687 | 165,270 | -0.13(-1.89%) |
Mar 02, 2004 | 6.770 | 7.013 | 6.520 | 6.816 | 247,444 | +0.08(+1.24%) |