Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.400 | 4.541 | 4.172 | 4.329 | 410,523 | +0.09(+2.15%) |
May 27, 2004 | 3.783 | 4.298 | 3.722 | 4.238 | 631,407 | +0.57(+15.43%) |
May 26, 2004 | 3.570 | 3.702 | 3.570 | 3.671 | 228,200 | +0.12(+3.42%) |
May 25, 2004 | 3.813 | 3.818 | 3.403 | 3.550 | 407,359 | -0.22(-5.90%) |
May 24, 2004 | 3.565 | 3.798 | 3.413 | 3.772 | 425,156 | +0.37(+10.85%) |
May 21, 2004 | 4.167 | 4.167 | 3.343 | 3.403 | 1,525,225 | -0.65(-16.08%) |
May 20, 2004 | 4.253 | 4.273 | 4.056 | 4.056 | 194,978 | -0.17(-4.07%) |
May 19, 2004 | 4.273 | 4.496 | 4.091 | 4.228 | 411,314 | -0.07(-1.65%) |
May 18, 2004 | 4.582 | 4.708 | 4.111 | 4.298 | 504,058 | -0.08(-1.73%) |
May 17, 2004 | 5.153 | 5.234 | 4.273 | 4.374 | 632,198 | -0.88(-16.83%) |
May 14, 2004 | 5.148 | 5.376 | 5.108 | 5.259 | 107,574 | +0.10(+1.96%) |
May 13, 2004 | 5.355 | 5.563 | 5.143 | 5.158 | 172,831 | -0.09(-1.73%) |
May 12, 2004 | 5.295 | 5.436 | 5.209 | 5.249 | 237,692 | -0.07(-1.24%) |
May 11, 2004 | 5.219 | 5.482 | 5.183 | 5.315 | 205,459 | -0.11(-1.96%) |
May 10, 2004 | 5.290 | 5.426 | 5.118 | 5.421 | 183,114 | +0.09(+1.61%) |
May 07, 2004 | 5.487 | 5.502 | 5.244 | 5.335 | 173,622 | -0.08(-1.49%) |
May 06, 2004 | 5.563 | 5.563 | 5.244 | 5.416 | 325,096 | -0.04(-0.74%) |
May 05, 2004 | 5.775 | 5.775 | 5.365 | 5.456 | 115,682 | -0.21(-3.75%) |
May 04, 2004 | 5.431 | 5.907 | 5.365 | 5.669 | 165,316 | +0.22(+4.09%) |
May 03, 2004 | 5.244 | 5.512 | 5.168 | 5.446 | 111,727 | +0.07(+1.22%) |
Apr 30, 2004 | 5.816 | 6.003 | 5.233 | 5.381 | 380,466 | -0.49(-8.35%) |
Apr 29, 2004 | 6.068 | 6.144 | 5.816 | 5.871 | 259,642 | -0.25(-4.13%) |
Apr 28, 2004 | 6.195 | 6.205 | 6.109 | 6.124 | 97,687 | -0.09(-1.46%) |
Apr 27, 2004 | 6.063 | 6.220 | 6.063 | 6.215 | 29,662 | +0.10(+1.65%) |
Apr 26, 2004 | 6.346 | 6.346 | 6.068 | 6.114 | 89,381 | -0.05(-0.75%) |
Apr 23, 2004 | 6.177 | 6.177 | 6.003 | 6.160 | 45,086 | +0.09(+1.52%) |
Apr 22, 2004 | 6.144 | 6.346 | 6.018 | 6.068 | 197,154 | -0.10(-1.65%) |
Apr 21, 2004 | 6.255 | 6.346 | 6.094 | 6.169 | 50,425 | +0.00(+0.00%) |
Apr 20, 2004 | 6.220 | 6.245 | 6.084 | 6.169 | 74,748 | +0.06(+0.99%) |
Apr 19, 2004 | 6.119 | 6.245 | 5.942 | 6.109 | 93,139 | -0.01(-0.17%) |
Apr 16, 2004 | 6.129 | 6.220 | 6.119 | 6.119 | 147,915 | -0.10(-1.55%) |
Apr 15, 2004 | 5.876 | 6.266 | 5.603 | 6.215 | 418,631 | +0.34(+5.77%) |
Apr 14, 2004 | 5.199 | 5.927 | 5.199 | 5.876 | 267,354 | +0.61(+11.62%) |
Apr 13, 2004 | 5.302 | 5.563 | 5.168 | 5.264 | 60,312 | -0.03(-0.48%) |
Apr 12, 2004 | 5.487 | 5.487 | 5.209 | 5.290 | 86,811 | -0.15(-2.70%) |
Apr 08, 2004 | 5.360 | 5.487 | 5.360 | 5.436 | 40,933 | -0.04(-0.65%) |
Apr 07, 2004 | 5.563 | 5.563 | 5.462 | 5.472 | 93,732 | -0.09(-1.64%) |
Apr 06, 2004 | 5.765 | 5.765 | 5.456 | 5.563 | 111,727 | -0.18(-3.08%) |
Apr 05, 2004 | 5.810 | 5.810 | 5.568 | 5.740 | 114,100 | +0.03(+0.44%) |
Apr 02, 2004 | 5.618 | 5.740 | 5.588 | 5.714 | 40,735 | +0.15(+2.73%) |
Apr 01, 2004 | 5.537 | 5.740 | 5.537 | 5.563 | 127,151 | +0.00(+0.00%) |
Mar 31, 2004 | 5.507 | 5.810 | 5.507 | 5.563 | 198,933 | -0.19(-3.34%) |
Mar 30, 2004 | 5.664 | 5.765 | 5.537 | 5.755 | 90,568 | +0.12(+2.15%) |
Mar 29, 2004 | 5.639 | 5.639 | 5.431 | 5.633 | 85,426 | +0.01(+0.18%) |
Mar 26, 2004 | 5.593 | 5.694 | 5.467 | 5.623 | 133,677 | +0.11(+1.92%) |
Mar 25, 2004 | 5.730 | 5.740 | 5.259 | 5.517 | 147,124 | +0.18(+3.32%) |
Mar 24, 2004 | 5.209 | 5.345 | 5.209 | 5.340 | 84,833 | +0.10(+1.81%) |
Mar 23, 2004 | 5.295 | 5.355 | 5.209 | 5.245 | 68,222 | +0.02(+0.30%) |
Mar 22, 2004 | 5.279 | 5.386 | 5.183 | 5.229 | 63,674 | -0.18(-3.36%) |
Mar 19, 2004 | 5.325 | 5.446 | 5.325 | 5.411 | 90,370 | +0.06(+1.13%) |
Mar 18, 2004 | 5.193 | 5.456 | 5.193 | 5.350 | 59,126 | +0.04(+0.76%) |
Mar 17, 2004 | 5.376 | 5.517 | 5.264 | 5.310 | 50,821 | -0.07(-1.32%) |
Mar 16, 2004 | 5.188 | 5.542 | 5.188 | 5.381 | 44,888 | +0.06(+1.14%) |
Mar 15, 2004 | 5.381 | 5.714 | 5.158 | 5.320 | 158,988 | -0.20(-3.57%) |
Mar 12, 2004 | 5.547 | 5.714 | 5.462 | 5.517 | 68,816 | -0.12(-2.15%) |
Mar 11, 2004 | 5.381 | 5.684 | 5.188 | 5.639 | 183,905 | +0.14(+2.58%) |
Mar 10, 2004 | 5.730 | 5.730 | 5.467 | 5.497 | 49,436 | -0.22(-3.81%) |
Mar 09, 2004 | 5.639 | 5.714 | 5.401 | 5.714 | 116,670 | +0.06(+0.98%) |
Mar 08, 2004 | 5.992 | 5.992 | 5.633 | 5.659 | 39,549 | -0.26(-4.36%) |
Mar 05, 2004 | 5.861 | 5.987 | 5.816 | 5.917 | 178,565 | +0.05(+0.86%) |
Mar 04, 2004 | 5.702 | 6.063 | 5.588 | 5.866 | 133,875 | +0.08(+1.31%) |
Mar 03, 2004 | 5.790 | 5.816 | 5.365 | 5.790 | 138,818 | +0.06(+1.06%) |
Mar 02, 2004 | 5.821 | 5.912 | 5.568 | 5.730 | 105,003 | -0.01(-0.18%) |