Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.850 | 5.850 | 5.750 | 5.790 | 673,100 | +0.03(+0.52%) |
May 27, 2004 | 5.880 | 5.890 | 5.760 | 5.760 | 1,343,100 | -0.05(-0.86%) |
May 26, 2004 | 5.770 | 5.830 | 5.720 | 5.810 | 1,352,000 | +0.05(+0.87%) |
May 25, 2004 | 5.750 | 5.800 | 5.710 | 5.760 | 1,276,200 | +0.07(+1.23%) |
May 24, 2004 | 5.590 | 5.720 | 5.590 | 5.690 | 1,877,200 | +0.12(+2.15%) |
May 21, 2004 | 5.510 | 5.630 | 5.500 | 5.570 | 2,406,500 | +0.13(+2.39%) |
May 20, 2004 | 5.360 | 5.460 | 5.270 | 5.440 | 727,500 | +0.09(+1.68%) |
May 19, 2004 | 5.350 | 5.440 | 5.340 | 5.350 | 1,126,800 | +0.03(+0.56%) |
May 18, 2004 | 5.320 | 5.390 | 5.260 | 5.320 | 605,000 | -0.01(-0.19%) |
May 17, 2004 | 5.220 | 5.350 | 5.220 | 5.330 | 1,084,500 | +0.12(+2.30%) |
May 14, 2004 | 5.150 | 5.270 | 5.150 | 5.210 | 707,100 | +0.03(+0.58%) |
May 13, 2004 | 5.150 | 5.230 | 5.150 | 5.180 | 899,700 | -0.07(-1.33%) |
May 12, 2004 | 5.310 | 5.350 | 5.160 | 5.250 | 1,237,700 | -0.06(-1.13%) |
May 11, 2004 | 5.130 | 5.330 | 5.120 | 5.310 | 1,130,000 | +0.13(+2.51%) |
May 10, 2004 | 5.050 | 5.220 | 5.050 | 5.180 | 2,246,000 | -0.09(-1.71%) |
May 07, 2004 | 5.350 | 5.390 | 5.250 | 5.270 | 1,958,700 | -0.18(-3.30%) |
May 06, 2004 | 5.630 | 5.660 | 5.410 | 5.450 | 1,103,600 | -0.22(-3.88%) |
May 05, 2004 | 5.600 | 5.700 | 5.600 | 5.670 | 1,223,700 | +0.11(+1.98%) |
May 04, 2004 | 5.510 | 5.590 | 5.510 | 5.560 | 990,200 | +0.09(+1.65%) |
May 03, 2004 | 5.360 | 5.480 | 5.350 | 5.470 | 1,167,000 | +0.10(+1.86%) |
Apr 30, 2004 | 5.300 | 5.430 | 5.300 | 5.370 | 1,204,300 | +0.09(+1.70%) |
Apr 29, 2004 | 5.210 | 5.350 | 5.200 | 5.280 | 1,445,500 | +0.02(+0.38%) |
Apr 28, 2004 | 5.370 | 5.410 | 5.210 | 5.260 | 1,953,000 | -0.15(-2.77%) |
Apr 27, 2004 | 5.420 | 5.490 | 5.390 | 5.410 | 2,106,500 | -0.10(-1.81%) |
Apr 26, 2004 | 5.620 | 5.670 | 5.460 | 5.510 | 1,841,900 | -0.11(-1.96%) |
Apr 23, 2004 | 5.710 | 5.740 | 5.600 | 5.620 | 1,543,000 | -0.13(-2.26%) |
Apr 22, 2004 | 5.580 | 5.750 | 5.530 | 5.750 | 1,710,900 | +0.17(+3.05%) |
Apr 21, 2004 | 5.450 | 5.630 | 5.380 | 5.580 | 3,315,800 | +0.05(+0.90%) |
Apr 20, 2004 | 5.720 | 5.750 | 5.530 | 5.530 | 2,861,900 | -0.27(-4.66%) |
Apr 19, 2004 | 5.820 | 5.850 | 5.720 | 5.800 | 3,175,100 | -0.17(-2.85%) |
Apr 16, 2004 | 5.800 | 6.010 | 5.760 | 5.970 | 1,604,300 | +0.18(+3.11%) |
Apr 15, 2004 | 5.750 | 5.790 | 5.650 | 5.790 | 2,349,800 | -0.01(-0.17%) |
Apr 14, 2004 | 5.500 | 6.100 | 5.470 | 5.800 | 5,353,500 | -0.32(-5.23%) |
Apr 13, 2004 | 6.230 | 6.250 | 6.060 | 6.120 | 2,258,300 | -0.15(-2.39%) |
Apr 12, 2004 | 6.300 | 6.320 | 6.250 | 6.270 | 837,700 | -0.03(-0.48%) |
Apr 08, 2004 | 6.340 | 6.340 | 6.290 | 6.300 | 518,100 | -0.04(-0.63%) |
Apr 07, 2004 | 6.250 | 6.340 | 6.240 | 6.340 | 871,800 | +0.05(+0.79%) |
Apr 06, 2004 | 6.290 | 6.350 | 6.240 | 6.290 | 1,021,400 | -0.06(-0.94%) |
Apr 05, 2004 | 6.420 | 6.420 | 6.260 | 6.350 | 1,355,400 | -0.10(-1.55%) |
Apr 02, 2004 | 6.430 | 6.520 | 6.410 | 6.450 | 782,800 | -0.08(-1.23%) |
Apr 01, 2004 | 6.550 | 6.570 | 6.500 | 6.530 | 450,800 | -0.02(-0.31%) |
Mar 31, 2004 | 6.450 | 6.560 | 6.450 | 6.550 | 504,800 | +0.11(+1.71%) |
Mar 30, 2004 | 6.460 | 6.490 | 6.430 | 6.440 | 426,900 | -0.02(-0.31%) |
Mar 29, 2004 | 6.460 | 6.500 | 6.450 | 6.460 | 440,600 | -0.06(-0.92%) |
Mar 26, 2004 | 6.500 | 6.570 | 6.500 | 6.520 | 403,000 | +0.02(+0.31%) |
Mar 25, 2004 | 6.550 | 6.580 | 6.470 | 6.500 | 461,900 | -0.03(-0.46%) |
Mar 24, 2004 | 6.610 | 6.620 | 6.510 | 6.530 | 585,800 | -0.06(-0.91%) |
Mar 23, 2004 | 6.670 | 6.670 | 6.530 | 6.590 | 424,400 | -0.06(-0.90%) |
Mar 22, 2004 | 6.640 | 6.680 | 6.560 | 6.650 | 537,800 | -0.05(-0.75%) |
Mar 19, 2004 | 6.600 | 6.700 | 6.600 | 6.700 | 477,300 | +0.10(+1.52%) |
Mar 18, 2004 | 6.600 | 6.610 | 6.550 | 6.600 | 424,600 | +0.01(+0.15%) |
Mar 17, 2004 | 6.590 | 6.600 | 6.540 | 6.590 | 498,500 | +0.07(+1.07%) |
Mar 16, 2004 | 6.530 | 6.600 | 6.450 | 6.520 | 509,500 | +0.00(+0.00%) |
Mar 15, 2004 | 6.420 | 6.520 | 6.400 | 6.520 | 654,300 | +0.13(+2.03%) |
Mar 12, 2004 | 6.400 | 6.440 | 6.350 | 6.390 | 528,000 | -0.02(-0.31%) |
Mar 11, 2004 | 6.460 | 6.470 | 6.400 | 6.410 | 682,100 | -0.08(-1.23%) |
Mar 10, 2004 | 6.520 | 6.550 | 6.460 | 6.490 | 548,500 | -0.06(-0.92%) |
Mar 09, 2004 | 6.490 | 6.630 | 6.480 | 6.550 | 720,200 | +0.06(+0.92%) |
Mar 08, 2004 | 6.530 | 6.560 | 6.480 | 6.490 | 718,600 | +0.00(+0.00%) |
Mar 05, 2004 | 6.370 | 6.510 | 6.310 | 6.490 | 1,179,100 | +0.22(+3.51%) |
Mar 04, 2004 | 6.230 | 6.290 | 6.220 | 6.270 | 1,478,500 | -0.03(-0.48%) |
Mar 03, 2004 | 6.440 | 6.440 | 6.210 | 6.300 | 2,058,700 | -0.14(-2.17%) |
Mar 02, 2004 | 6.550 | 6.550 | 6.440 | 6.440 | 1,070,500 | -0.12(-1.83%) |