Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.279 | 5.358 | 5.185 | 5.220 | 728,215 | -0.09(-1.77%) |
May 27, 2004 | 5.399 | 5.473 | 5.288 | 5.314 | 764,092 | -0.01(-0.22%) |
May 26, 2004 | 5.302 | 5.361 | 5.156 | 5.326 | 549,511 | +0.07(+1.34%) |
May 25, 2004 | 5.188 | 5.299 | 5.106 | 5.255 | 832,214 | +0.15(+2.93%) |
May 24, 2004 | 5.050 | 5.211 | 4.991 | 5.106 | 580,392 | +0.06(+1.28%) |
May 21, 2004 | 5.053 | 5.138 | 4.968 | 5.041 | 758,189 | +0.09(+1.84%) |
May 20, 2004 | 5.076 | 5.194 | 4.888 | 4.950 | 1,038,848 | +0.04(+0.84%) |
May 19, 2004 | 4.527 | 5.062 | 4.527 | 4.909 | 1,487,994 | +0.38(+8.29%) |
May 18, 2004 | 4.554 | 4.677 | 4.510 | 4.533 | 587,204 | +0.12(+2.73%) |
May 17, 2004 | 4.565 | 4.606 | 4.383 | 4.413 | 554,733 | -0.16(-3.41%) |
May 14, 2004 | 4.756 | 4.830 | 4.568 | 4.568 | 460,726 | -0.17(-3.65%) |
May 13, 2004 | 4.706 | 4.877 | 4.630 | 4.742 | 398,963 | +0.08(+1.64%) |
May 12, 2004 | 4.880 | 4.880 | 4.521 | 4.665 | 780,896 | -0.15(-3.11%) |
May 11, 2004 | 4.806 | 4.871 | 4.698 | 4.815 | 782,939 | +0.15(+3.27%) |
May 10, 2004 | 4.812 | 4.812 | 4.469 | 4.662 | 809,961 | -0.16(-3.41%) |
May 07, 2004 | 4.903 | 5.006 | 4.727 | 4.827 | 399,190 | -0.04(-0.84%) |
May 06, 2004 | 4.959 | 5.053 | 4.712 | 4.868 | 927,129 | -0.15(-2.93%) |
May 05, 2004 | 5.073 | 5.161 | 4.976 | 5.015 | 713,910 | -0.01(-0.18%) |
May 04, 2004 | 4.888 | 5.132 | 4.806 | 5.023 | 794,520 | +0.14(+2.82%) |
May 03, 2004 | 4.695 | 5.056 | 4.695 | 4.885 | 978,674 | +0.14(+2.84%) |
Apr 30, 2004 | 4.953 | 5.006 | 4.668 | 4.750 | 846,065 | -0.14(-2.76%) |
Apr 29, 2004 | 5.138 | 5.314 | 4.882 | 4.885 | 1,003,198 | -0.24(-4.64%) |
Apr 28, 2004 | 5.323 | 5.358 | 5.056 | 5.123 | 1,046,114 | -0.21(-3.86%) |
Apr 27, 2004 | 5.534 | 5.681 | 5.249 | 5.329 | 764,547 | -0.20(-3.56%) |
Apr 26, 2004 | 5.845 | 5.945 | 5.467 | 5.525 | 1,145,798 | +0.06(+1.07%) |
Apr 23, 2004 | 5.561 | 5.572 | 5.373 | 5.467 | 939,164 | -0.05(-0.96%) |
Apr 22, 2004 | 5.593 | 5.722 | 5.476 | 5.520 | 844,248 | -0.01(-0.27%) |
Apr 21, 2004 | 5.502 | 5.646 | 5.411 | 5.534 | 1,083,354 | +0.12(+2.22%) |
Apr 20, 2004 | 5.834 | 5.901 | 5.382 | 5.414 | 1,221,640 | -0.42(-7.20%) |
Apr 19, 2004 | 6.066 | 6.154 | 5.769 | 5.834 | 1,334,494 | -0.25(-4.15%) |
Apr 16, 2004 | 6.118 | 6.347 | 5.957 | 6.086 | 552,462 | -0.08(-1.29%) |
Apr 15, 2004 | 6.427 | 6.474 | 6.054 | 6.165 | 702,783 | -0.30(-4.63%) |
Apr 14, 2004 | 6.459 | 6.694 | 6.389 | 6.465 | 491,153 | -0.03(-0.50%) |
Apr 13, 2004 | 6.835 | 6.891 | 6.459 | 6.497 | 545,877 | -0.23(-3.40%) |
Apr 12, 2004 | 6.779 | 6.894 | 6.679 | 6.726 | 340,833 | -0.08(-1.21%) |
Apr 08, 2004 | 6.855 | 6.964 | 6.753 | 6.808 | 477,529 | -0.01(-0.22%) |
Apr 07, 2004 | 6.747 | 6.914 | 6.747 | 6.823 | 382,159 | -0.04(-0.64%) |
Apr 06, 2004 | 7.014 | 7.035 | 6.800 | 6.867 | 449,599 | -0.15(-2.09%) |
Apr 05, 2004 | 6.982 | 7.178 | 6.885 | 7.014 | 627,169 | +0.04(+0.59%) |
Apr 02, 2004 | 7.008 | 7.120 | 6.785 | 6.973 | 503,188 | +0.12(+1.71%) |
Apr 01, 2004 | 6.738 | 6.973 | 6.694 | 6.855 | 1,365,603 | +0.04(+0.65%) |
Mar 31, 2004 | 6.935 | 6.935 | 6.717 | 6.811 | 572,218 | -0.12(-1.69%) |
Mar 30, 2004 | 7.008 | 7.146 | 6.902 | 6.929 | 498,193 | -0.04(-0.59%) |
Mar 29, 2004 | 6.958 | 7.258 | 6.855 | 6.970 | 1,021,136 | +0.33(+4.95%) |
Mar 26, 2004 | 6.929 | 6.929 | 6.544 | 6.641 | 1,208,697 | -0.24(-3.50%) |
Mar 25, 2004 | 6.638 | 6.905 | 6.462 | 6.882 | 1,497,985 | +0.72(+11.62%) |
Mar 24, 2004 | 6.315 | 6.406 | 6.028 | 6.165 | 782,031 | -0.18(-2.78%) |
Mar 23, 2004 | 6.568 | 6.817 | 6.239 | 6.342 | 720,722 | -0.21(-3.27%) |
Mar 22, 2004 | 6.726 | 6.753 | 6.321 | 6.556 | 830,170 | -0.28(-4.04%) |
Mar 19, 2004 | 6.988 | 7.023 | 6.785 | 6.832 | 343,330 | -0.11(-1.52%) |
Mar 18, 2004 | 7.112 | 7.181 | 6.826 | 6.938 | 576,759 | -0.17(-2.36%) |
Mar 17, 2004 | 6.982 | 7.187 | 6.908 | 7.105 | 789,978 | +0.12(+1.77%) |
Mar 16, 2004 | 7.164 | 7.404 | 6.823 | 6.982 | 1,239,805 | -0.23(-3.26%) |
Mar 15, 2004 | 7.724 | 7.733 | 7.061 | 7.217 | 1,036,123 | -0.47(-6.11%) |
Mar 12, 2004 | 7.675 | 7.733 | 7.443 | 7.686 | 569,947 | +0.19(+2.55%) |
Mar 11, 2004 | 7.369 | 7.804 | 7.199 | 7.495 | 1,236,399 | -0.09(-1.16%) |
Mar 10, 2004 | 8.541 | 8.576 | 7.569 | 7.584 | 1,517,059 | -0.68(-8.21%) |
Mar 09, 2004 | 8.080 | 8.426 | 7.951 | 8.262 | 903,514 | +0.06(+0.68%) |
Mar 08, 2004 | 8.409 | 8.544 | 8.162 | 8.206 | 818,135 | +0.04(+0.47%) |
Mar 05, 2004 | 8.282 | 8.367 | 8.147 | 8.168 | 522,943 | -0.17(-2.08%) |
Mar 04, 2004 | 7.915 | 8.341 | 7.854 | 8.341 | 737,298 | +0.34(+4.22%) |
Mar 03, 2004 | 8.197 | 8.303 | 7.953 | 8.003 | 542,926 | -0.32(-3.84%) |
Mar 02, 2004 | 8.593 | 8.596 | 8.241 | 8.323 | 467,311 | -0.23(-2.74%) |