Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.541 | 5.548 | 5.435 | 5.453 | 109,873 | -0.08(-1.52%) |
May 27, 2004 | 5.455 | 5.593 | 5.447 | 5.537 | 103,052 | +0.07(+1.24%) |
May 26, 2004 | 5.408 | 5.513 | 5.383 | 5.470 | 102,321 | +0.01(+0.15%) |
May 25, 2004 | 5.459 | 5.461 | 5.359 | 5.461 | 253,855 | -0.02(-0.34%) |
May 24, 2004 | 5.470 | 5.531 | 5.455 | 5.480 | 110,117 | -0.03(-0.56%) |
May 21, 2004 | 5.593 | 5.593 | 5.447 | 5.511 | 223,402 | -0.01(-0.19%) |
May 20, 2004 | 5.398 | 5.531 | 5.387 | 5.521 | 149,584 | +0.11(+2.09%) |
May 19, 2004 | 5.377 | 5.500 | 5.377 | 5.408 | 152,751 | +0.03(+0.57%) |
May 18, 2004 | 5.336 | 5.387 | 5.336 | 5.377 | 87,947 | +0.04(+0.77%) |
May 17, 2004 | 5.394 | 5.394 | 5.281 | 5.336 | 144,955 | -0.05(-0.84%) |
May 14, 2004 | 5.478 | 5.484 | 5.336 | 5.381 | 153,238 | -0.12(-2.16%) |
May 13, 2004 | 5.500 | 5.587 | 5.474 | 5.500 | 166,150 | -0.02(-0.33%) |
May 12, 2004 | 5.463 | 5.523 | 5.353 | 5.519 | 144,468 | +0.05(+0.90%) |
May 11, 2004 | 5.379 | 5.513 | 5.377 | 5.470 | 97,205 | +0.09(+1.72%) |
May 10, 2004 | 5.387 | 5.408 | 5.283 | 5.377 | 252,393 | -0.06(-1.13%) |
May 07, 2004 | 5.562 | 5.603 | 5.439 | 5.439 | 136,185 | -0.12(-2.21%) |
May 06, 2004 | 5.603 | 5.603 | 5.428 | 5.562 | 129,607 | -0.02(-0.37%) |
May 05, 2004 | 5.582 | 5.619 | 5.511 | 5.582 | 100,616 | -0.01(-0.15%) |
May 04, 2004 | 5.706 | 5.706 | 5.552 | 5.591 | 163,714 | -0.14(-2.37%) |
May 03, 2004 | 5.562 | 5.767 | 5.562 | 5.726 | 323,774 | +0.13(+2.39%) |
Apr 30, 2004 | 5.541 | 5.621 | 5.523 | 5.593 | 206,592 | +0.03(+0.55%) |
Apr 29, 2004 | 5.706 | 5.726 | 5.439 | 5.562 | 188,076 | -0.18(-3.21%) |
Apr 28, 2004 | 5.808 | 5.829 | 5.712 | 5.747 | 211,221 | -0.08(-1.41%) |
Apr 27, 2004 | 5.777 | 5.868 | 5.738 | 5.829 | 133,505 | +0.03(+0.53%) |
Apr 26, 2004 | 5.747 | 5.857 | 5.747 | 5.798 | 128,389 | +0.02(+0.36%) |
Apr 23, 2004 | 5.784 | 5.825 | 5.747 | 5.777 | 184,666 | -0.06(-0.98%) |
Apr 22, 2004 | 5.728 | 5.835 | 5.706 | 5.835 | 215,849 | +0.13(+2.23%) |
Apr 21, 2004 | 5.664 | 5.708 | 5.521 | 5.708 | 226,569 | +0.02(+0.40%) |
Apr 20, 2004 | 5.695 | 5.790 | 5.664 | 5.685 | 205,374 | +0.02(+0.29%) |
Apr 19, 2004 | 5.654 | 5.706 | 5.603 | 5.669 | 135,697 | +0.00(+0.00%) |
Apr 16, 2004 | 5.755 | 5.755 | 5.562 | 5.669 | 346,431 | -0.09(-1.53%) |
Apr 15, 2004 | 5.839 | 5.898 | 5.644 | 5.757 | 269,690 | -0.11(-1.96%) |
Apr 14, 2004 | 5.771 | 5.948 | 5.771 | 5.872 | 307,208 | +0.15(+2.66%) |
Apr 13, 2004 | 5.845 | 5.845 | 5.695 | 5.720 | 107,194 | -0.14(-2.42%) |
Apr 12, 2004 | 5.825 | 5.907 | 5.825 | 5.862 | 42,634 | +0.06(+0.99%) |
Apr 08, 2004 | 5.917 | 5.917 | 5.765 | 5.804 | 89,409 | -0.11(-1.84%) |
Apr 07, 2004 | 5.843 | 5.921 | 5.767 | 5.913 | 94,525 | +0.06(+1.05%) |
Apr 06, 2004 | 5.993 | 6.003 | 5.851 | 5.851 | 86,973 | -0.13(-2.20%) |
Apr 05, 2004 | 5.884 | 5.987 | 5.868 | 5.983 | 153,726 | +0.12(+2.03%) |
Apr 02, 2004 | 5.825 | 5.886 | 5.825 | 5.864 | 93,063 | +0.06(+1.03%) |
Apr 01, 2004 | 5.736 | 5.804 | 5.714 | 5.804 | 107,924 | +0.08(+1.40%) |
Mar 31, 2004 | 5.767 | 5.767 | 5.683 | 5.724 | 126,196 | -0.03(-0.54%) |
Mar 30, 2004 | 5.849 | 5.849 | 5.726 | 5.755 | 175,408 | -0.09(-1.61%) |
Mar 29, 2004 | 5.597 | 5.849 | 5.597 | 5.849 | 353,984 | +0.20(+3.60%) |
Mar 26, 2004 | 5.623 | 5.767 | 5.603 | 5.646 | 257,265 | +0.02(+0.40%) |
Mar 25, 2004 | 5.623 | 5.623 | 5.556 | 5.623 | 276,755 | +0.01(+0.22%) |
Mar 24, 2004 | 5.467 | 5.611 | 5.451 | 5.611 | 196,360 | +0.14(+2.63%) |
Mar 23, 2004 | 5.492 | 5.615 | 5.451 | 5.467 | 186,127 | -0.02(-0.45%) |
Mar 22, 2004 | 5.634 | 5.654 | 5.490 | 5.492 | 158,598 | -0.13(-2.34%) |
Mar 19, 2004 | 5.648 | 5.658 | 5.550 | 5.623 | 134,967 | +0.00(+0.00%) |
Mar 18, 2004 | 5.541 | 5.642 | 5.517 | 5.623 | 168,343 | +0.10(+1.86%) |
Mar 17, 2004 | 5.517 | 5.541 | 5.428 | 5.521 | 349,355 | +0.02(+0.37%) |
Mar 16, 2004 | 5.593 | 5.593 | 5.459 | 5.500 | 181,255 | -0.09(-1.65%) |
Mar 15, 2004 | 5.664 | 5.664 | 5.582 | 5.593 | 177,113 | -0.07(-1.27%) |
Mar 12, 2004 | 5.687 | 5.722 | 5.578 | 5.664 | 131,800 | -0.02(-0.40%) |
Mar 11, 2004 | 5.757 | 5.757 | 5.634 | 5.687 | 234,365 | -0.06(-1.04%) |
Mar 10, 2004 | 5.593 | 5.829 | 5.591 | 5.747 | 328,403 | +0.18(+3.24%) |
Mar 09, 2004 | 5.593 | 5.660 | 5.463 | 5.566 | 216,580 | -0.04(-0.73%) |
Mar 08, 2004 | 5.726 | 5.726 | 5.605 | 5.607 | 120,106 | -0.12(-2.15%) |
Mar 05, 2004 | 5.781 | 5.800 | 5.720 | 5.730 | 166,638 | -0.05(-0.82%) |
Mar 04, 2004 | 5.781 | 5.868 | 5.693 | 5.777 | 144,712 | +0.01(+0.11%) |
Mar 03, 2004 | 5.769 | 5.818 | 5.675 | 5.771 | 161,765 | +0.00(+0.07%) |
Mar 02, 2004 | 5.880 | 5.923 | 5.767 | 5.767 | 294,540 | -0.13(-2.26%) |