Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.515 | 5.523 | 5.469 | 5.523 | 234,485 | +0.03(+0.53%) |
May 27, 2004 | 5.452 | 5.498 | 5.452 | 5.494 | 287,262 | +0.04(+0.68%) |
May 26, 2004 | 5.436 | 5.469 | 5.415 | 5.457 | 342,931 | +0.02(+0.38%) |
May 25, 2004 | 5.399 | 5.444 | 5.394 | 5.436 | 683,212 | +0.04(+0.69%) |
May 24, 2004 | 5.386 | 5.436 | 5.386 | 5.399 | 401,974 | -0.00(-0.08%) |
May 21, 2004 | 5.428 | 5.461 | 5.399 | 5.403 | 477,887 | -0.02(-0.46%) |
May 20, 2004 | 5.415 | 5.457 | 5.394 | 5.428 | 548,016 | +0.02(+0.31%) |
May 19, 2004 | 5.448 | 5.448 | 5.394 | 5.411 | 370,886 | -0.02(-0.38%) |
May 18, 2004 | 5.444 | 5.473 | 5.415 | 5.432 | 401,251 | +0.00(+0.00%) |
May 17, 2004 | 5.477 | 5.486 | 5.423 | 5.432 | 340,521 | -0.05(-0.83%) |
May 14, 2004 | 5.419 | 5.482 | 5.394 | 5.477 | 277,381 | +0.06(+1.07%) |
May 13, 2004 | 5.469 | 5.469 | 5.390 | 5.419 | 186,527 | -0.02(-0.46%) |
May 12, 2004 | 5.519 | 5.535 | 5.436 | 5.444 | 337,148 | -0.07(-1.35%) |
May 11, 2004 | 5.399 | 5.519 | 5.399 | 5.519 | 590,912 | +0.11(+1.99%) |
May 10, 2004 | 5.502 | 5.502 | 5.369 | 5.411 | 575,971 | -0.10(-1.81%) |
May 07, 2004 | 5.643 | 5.643 | 5.477 | 5.511 | 947,340 | -0.15(-2.71%) |
May 06, 2004 | 5.656 | 5.685 | 5.635 | 5.664 | 426,556 | -0.01(-0.15%) |
May 05, 2004 | 5.623 | 5.677 | 5.614 | 5.672 | 530,423 | +0.04(+0.74%) |
May 04, 2004 | 5.668 | 5.689 | 5.614 | 5.631 | 655,498 | -0.04(-0.66%) |
May 03, 2004 | 5.701 | 5.710 | 5.647 | 5.668 | 417,157 | -0.01(-0.22%) |
Apr 30, 2004 | 5.701 | 5.710 | 5.664 | 5.681 | 255,210 | +0.02(+0.29%) |
Apr 29, 2004 | 5.623 | 5.718 | 5.606 | 5.664 | 523,675 | +0.04(+0.74%) |
Apr 28, 2004 | 5.623 | 5.635 | 5.606 | 5.623 | 319,314 | +0.01(+0.22%) |
Apr 27, 2004 | 5.664 | 5.677 | 5.602 | 5.610 | 562,475 | -0.04(-0.66%) |
Apr 26, 2004 | 5.664 | 5.697 | 5.647 | 5.647 | 428,484 | -0.04(-0.73%) |
Apr 23, 2004 | 5.714 | 5.722 | 5.668 | 5.689 | 352,571 | -0.02(-0.36%) |
Apr 22, 2004 | 5.672 | 5.735 | 5.672 | 5.710 | 388,479 | +0.02(+0.29%) |
Apr 21, 2004 | 5.610 | 5.693 | 5.602 | 5.693 | 635,014 | +0.01(+0.15%) |
Apr 20, 2004 | 5.784 | 5.784 | 5.685 | 5.685 | 428,484 | -0.09(-1.58%) |
Apr 19, 2004 | 5.805 | 5.805 | 5.747 | 5.776 | 350,161 | -0.02(-0.43%) |
Apr 16, 2004 | 5.668 | 5.801 | 5.668 | 5.801 | 372,814 | +0.14(+2.42%) |
Apr 15, 2004 | 5.685 | 5.714 | 5.643 | 5.664 | 601,998 | -0.02(-0.37%) |
Apr 14, 2004 | 5.706 | 5.718 | 5.652 | 5.685 | 657,667 | -0.04(-0.72%) |
Apr 13, 2004 | 5.809 | 5.818 | 5.718 | 5.726 | 670,922 | -0.09(-1.57%) |
Apr 12, 2004 | 5.921 | 5.921 | 5.793 | 5.818 | 583,442 | -0.10(-1.61%) |
Apr 08, 2004 | 5.884 | 5.938 | 5.859 | 5.913 | 265,573 | +0.02(+0.28%) |
Apr 07, 2004 | 5.789 | 5.896 | 5.784 | 5.896 | 519,338 | +0.09(+1.57%) |
Apr 06, 2004 | 5.892 | 5.892 | 5.797 | 5.805 | 1,089,766 | -0.09(-1.48%) |
Apr 05, 2004 | 6.100 | 6.121 | 5.851 | 5.892 | 890,707 | -0.22(-3.66%) |
Apr 02, 2004 | 6.183 | 6.183 | 6.116 | 6.116 | 372,814 | -0.07(-1.14%) |
Apr 01, 2004 | 6.187 | 6.208 | 6.179 | 6.187 | 344,859 | +0.00(+0.00%) |
Mar 31, 2004 | 6.162 | 6.187 | 6.162 | 6.187 | 187,973 | +0.03(+0.54%) |
Mar 30, 2004 | 6.141 | 6.154 | 6.141 | 6.154 | 186,045 | +0.03(+0.47%) |
Mar 29, 2004 | 6.154 | 6.158 | 6.116 | 6.125 | 381,972 | -0.01(-0.20%) |
Mar 26, 2004 | 6.174 | 6.174 | 6.121 | 6.137 | 402,697 | -0.01(-0.20%) |
Mar 25, 2004 | 6.204 | 6.204 | 6.145 | 6.150 | 319,555 | -0.05(-0.87%) |
Mar 24, 2004 | 6.183 | 6.204 | 6.154 | 6.204 | 245,812 | +0.04(+0.67%) |
Mar 23, 2004 | 6.166 | 6.183 | 6.121 | 6.162 | 295,215 | +0.02(+0.34%) |
Mar 22, 2004 | 6.158 | 6.162 | 6.129 | 6.141 | 214,965 | +0.00(+0.00%) |
Mar 19, 2004 | 6.179 | 6.183 | 6.129 | 6.141 | 210,627 | -0.03(-0.47%) |
Mar 18, 2004 | 6.174 | 6.183 | 6.154 | 6.170 | 227,255 | +0.00(+0.07%) |
Mar 17, 2004 | 6.204 | 6.204 | 6.150 | 6.166 | 400,769 | -0.02(-0.34%) |
Mar 16, 2004 | 6.208 | 6.216 | 6.179 | 6.187 | 685,622 | -0.00(-0.07%) |
Mar 15, 2004 | 6.199 | 6.208 | 6.170 | 6.191 | 300,276 | +0.01(+0.13%) |
Mar 12, 2004 | 6.199 | 6.199 | 6.166 | 6.183 | 217,133 | +0.01(+0.20%) |
Mar 11, 2004 | 6.204 | 6.204 | 6.158 | 6.170 | 338,593 | -0.02(-0.33%) |
Mar 10, 2004 | 6.208 | 6.208 | 6.145 | 6.191 | 454,993 | -0.01(-0.20%) |
Mar 09, 2004 | 6.191 | 6.204 | 6.174 | 6.204 | 413,301 | +0.01(+0.20%) |
Mar 08, 2004 | 6.208 | 6.212 | 6.183 | 6.191 | 448,004 | -0.02(-0.33%) |
Mar 05, 2004 | 6.162 | 6.224 | 6.158 | 6.212 | 728,037 | +0.06(+1.01%) |
Mar 04, 2004 | 6.141 | 6.154 | 6.129 | 6.150 | 278,345 | +0.02(+0.41%) |
Mar 03, 2004 | 6.158 | 6.158 | 6.121 | 6.125 | 234,003 | -0.03(-0.54%) |
Mar 02, 2004 | 6.121 | 6.162 | 6.108 | 6.158 | 317,145 | +0.05(+0.82%) |