Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.971 | 6.031 | 5.971 | 6.031 | 73,179 | +0.06(+1.00%) |
May 27, 2004 | 5.979 | 5.988 | 5.911 | 5.971 | 47,578 | -0.01(-0.14%) |
May 26, 2004 | 5.988 | 5.988 | 5.902 | 5.979 | 43,720 | +0.00(+0.00%) |
May 25, 2004 | 5.945 | 6.005 | 5.877 | 5.979 | 120,289 | -0.01(-0.14%) |
May 24, 2004 | 5.979 | 5.988 | 5.911 | 5.988 | 92,116 | +0.01(+0.14%) |
May 21, 2004 | 5.971 | 5.988 | 5.911 | 5.979 | 32,498 | -0.01(-0.14%) |
May 20, 2004 | 5.877 | 5.988 | 5.860 | 5.988 | 73,880 | +0.09(+1.60%) |
May 19, 2004 | 5.826 | 5.928 | 5.774 | 5.894 | 41,265 | +0.08(+1.32%) |
May 18, 2004 | 5.800 | 5.860 | 5.774 | 5.817 | 55,176 | +0.02(+0.30%) |
May 17, 2004 | 5.988 | 5.988 | 5.731 | 5.800 | 63,476 | -0.27(-4.37%) |
May 14, 2004 | 5.868 | 6.065 | 5.868 | 6.065 | 46,759 | +0.20(+3.35%) |
May 13, 2004 | 5.945 | 5.971 | 5.783 | 5.868 | 52,020 | -0.08(-1.29%) |
May 12, 2004 | 5.945 | 5.979 | 5.774 | 5.945 | 95,156 | -0.04(-0.71%) |
May 11, 2004 | 5.988 | 6.031 | 5.962 | 5.988 | 73,179 | +0.00(+0.00%) |
May 10, 2004 | 6.159 | 6.159 | 5.791 | 5.988 | 135,954 | -0.21(-3.31%) |
May 07, 2004 | 6.262 | 6.305 | 6.108 | 6.193 | 45,473 | -0.05(-0.82%) |
May 06, 2004 | 6.305 | 6.322 | 6.228 | 6.245 | 116,548 | -0.04(-0.68%) |
May 05, 2004 | 6.159 | 6.373 | 6.159 | 6.287 | 153,606 | +0.13(+2.08%) |
May 04, 2004 | 6.082 | 6.356 | 6.074 | 6.159 | 276,233 | +0.18(+3.00%) |
May 03, 2004 | 5.834 | 5.979 | 5.774 | 5.979 | 218,602 | +0.15(+2.49%) |
Apr 30, 2004 | 5.988 | 5.988 | 5.731 | 5.834 | 181,778 | -0.16(-2.71%) |
Apr 29, 2004 | 6.185 | 6.202 | 5.988 | 5.997 | 85,921 | -0.21(-3.44%) |
Apr 28, 2004 | 6.228 | 6.245 | 6.074 | 6.210 | 39,395 | -0.03(-0.55%) |
Apr 27, 2004 | 6.236 | 6.330 | 6.202 | 6.245 | 86,154 | -0.05(-0.82%) |
Apr 26, 2004 | 6.151 | 6.373 | 6.151 | 6.296 | 209,133 | +0.15(+2.51%) |
Apr 23, 2004 | 6.151 | 6.176 | 6.108 | 6.142 | 37,057 | +0.01(+0.14%) |
Apr 22, 2004 | 6.005 | 6.159 | 6.005 | 6.133 | 63,827 | +0.04(+0.70%) |
Apr 21, 2004 | 6.074 | 6.159 | 5.962 | 6.091 | 81,011 | -0.02(-0.28%) |
Apr 20, 2004 | 6.142 | 6.176 | 6.099 | 6.108 | 100,767 | -0.03(-0.42%) |
Apr 19, 2004 | 6.159 | 6.159 | 5.945 | 6.133 | 135,135 | -0.03(-0.42%) |
Apr 16, 2004 | 6.022 | 6.159 | 6.005 | 6.159 | 56,930 | +0.14(+2.27%) |
Apr 15, 2004 | 5.988 | 6.116 | 5.920 | 6.022 | 63,593 | -0.03(-0.42%) |
Apr 14, 2004 | 6.056 | 6.056 | 5.860 | 6.048 | 86,038 | -0.09(-1.53%) |
Apr 13, 2004 | 6.159 | 6.168 | 5.988 | 6.142 | 91,415 | -0.10(-1.64%) |
Apr 12, 2004 | 6.296 | 6.322 | 6.245 | 6.245 | 166,932 | -0.02(-0.27%) |
Apr 08, 2004 | 6.125 | 6.373 | 5.988 | 6.262 | 135,252 | +0.07(+1.11%) |
Apr 07, 2004 | 6.245 | 6.245 | 6.125 | 6.193 | 56,462 | -0.05(-0.82%) |
Apr 06, 2004 | 6.159 | 6.245 | 6.125 | 6.245 | 52,487 | +0.09(+1.39%) |
Apr 05, 2004 | 6.236 | 6.236 | 6.142 | 6.159 | 73,296 | -0.07(-1.10%) |
Apr 02, 2004 | 6.228 | 6.245 | 6.116 | 6.228 | 131,278 | +0.01(+0.14%) |
Apr 01, 2004 | 6.228 | 6.245 | 6.168 | 6.219 | 135,486 | +0.04(+0.69%) |
Mar 31, 2004 | 6.142 | 6.245 | 6.125 | 6.176 | 267,466 | +0.03(+0.56%) |
Mar 30, 2004 | 5.885 | 6.159 | 5.817 | 6.142 | 188,442 | +0.24(+4.06%) |
Mar 29, 2004 | 5.988 | 6.005 | 5.843 | 5.902 | 133,850 | -0.19(-3.09%) |
Mar 26, 2004 | 5.979 | 6.142 | 5.971 | 6.091 | 79,725 | +0.12(+2.01%) |
Mar 25, 2004 | 5.834 | 5.979 | 5.774 | 5.971 | 103,456 | +0.19(+3.25%) |
Mar 24, 2004 | 5.860 | 5.928 | 5.774 | 5.783 | 121,809 | -0.12(-2.03%) |
Mar 23, 2004 | 6.099 | 6.108 | 5.860 | 5.902 | 200,015 | -0.21(-3.50%) |
Mar 22, 2004 | 6.108 | 6.202 | 6.031 | 6.116 | 135,135 | -0.08(-1.24%) |
Mar 19, 2004 | 6.228 | 6.228 | 6.116 | 6.193 | 139,694 | -0.05(-0.82%) |
Mar 18, 2004 | 6.202 | 6.287 | 6.091 | 6.245 | 78,439 | +0.09(+1.39%) |
Mar 17, 2004 | 6.287 | 6.373 | 6.116 | 6.159 | 113,626 | -0.13(-2.04%) |
Mar 16, 2004 | 6.151 | 6.287 | 6.039 | 6.287 | 233,916 | +0.18(+2.94%) |
Mar 15, 2004 | 6.210 | 6.219 | 6.039 | 6.108 | 141,682 | -0.14(-2.19%) |
Mar 12, 2004 | 6.159 | 6.287 | 6.125 | 6.245 | 168,335 | +0.10(+1.67%) |
Mar 11, 2004 | 6.193 | 6.373 | 6.074 | 6.142 | 273,895 | -0.10(-1.64%) |
Mar 10, 2004 | 6.407 | 6.407 | 6.245 | 6.245 | 242,917 | -0.16(-2.54%) |
Mar 09, 2004 | 6.330 | 6.407 | 6.176 | 6.407 | 520,319 | +0.12(+1.90%) |
Mar 08, 2004 | 6.330 | 6.587 | 6.056 | 6.287 | 1,837,427 | +0.58(+10.19%) |
Mar 05, 2004 | 5.646 | 5.860 | 5.646 | 5.706 | 302,769 | +0.02(+0.30%) |
Mar 04, 2004 | 5.680 | 5.689 | 5.637 | 5.689 | 111,522 | +0.01(+0.15%) |
Mar 03, 2004 | 5.697 | 5.697 | 5.603 | 5.680 | 191,013 | -0.02(-0.30%) |
Mar 02, 2004 | 5.577 | 5.723 | 5.560 | 5.697 | 173,011 | +0.05(+0.91%) |