Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.012 | 6.105 | 5.946 | 6.105 | 58,873 | +0.08(+1.38%) |
May 27, 2004 | 6.029 | 6.040 | 5.960 | 6.022 | 60,316 | +0.05(+0.87%) |
May 26, 2004 | 5.939 | 5.970 | 5.922 | 5.970 | 62,625 | +0.08(+1.35%) |
May 25, 2004 | 5.956 | 5.960 | 5.828 | 5.891 | 110,532 | -0.06(-0.93%) |
May 24, 2004 | 5.745 | 5.956 | 5.745 | 5.946 | 156,995 | +0.25(+4.32%) |
May 21, 2004 | 5.648 | 5.700 | 5.631 | 5.700 | 36,651 | +0.03(+0.61%) |
May 20, 2004 | 5.655 | 5.683 | 5.648 | 5.665 | 45,020 | +0.03(+0.62%) |
May 19, 2004 | 5.544 | 5.662 | 5.544 | 5.631 | 60,316 | +0.01(+0.19%) |
May 18, 2004 | 5.541 | 5.620 | 5.482 | 5.620 | 63,779 | +0.09(+1.63%) |
May 17, 2004 | 5.520 | 5.541 | 5.457 | 5.530 | 102,739 | +0.05(+0.82%) |
May 14, 2004 | 5.457 | 5.523 | 5.440 | 5.485 | 57,430 | +0.06(+1.15%) |
May 13, 2004 | 5.319 | 5.440 | 5.291 | 5.423 | 89,464 | +0.14(+2.62%) |
May 12, 2004 | 5.302 | 5.333 | 5.205 | 5.284 | 127,270 | +0.06(+1.13%) |
May 11, 2004 | 5.118 | 5.302 | 5.118 | 5.225 | 123,518 | +0.05(+0.87%) |
May 10, 2004 | 5.336 | 5.336 | 5.146 | 5.180 | 298,407 | -0.20(-3.67%) |
May 07, 2004 | 5.683 | 5.683 | 5.371 | 5.378 | 107,934 | -0.30(-5.31%) |
May 06, 2004 | 5.665 | 5.683 | 5.638 | 5.679 | 69,262 | +0.05(+0.86%) |
May 05, 2004 | 5.527 | 5.707 | 5.520 | 5.631 | 83,115 | +0.07(+1.25%) |
May 04, 2004 | 5.648 | 5.648 | 5.544 | 5.561 | 67,242 | -0.11(-2.01%) |
May 03, 2004 | 5.652 | 5.700 | 5.652 | 5.676 | 72,726 | +0.09(+1.68%) |
Apr 30, 2004 | 5.648 | 5.703 | 5.572 | 5.582 | 74,169 | +0.02(+0.37%) |
Apr 29, 2004 | 5.492 | 5.679 | 5.492 | 5.561 | 107,357 | +0.08(+1.39%) |
Apr 28, 2004 | 5.399 | 5.485 | 5.371 | 5.485 | 105,337 | +0.10(+1.93%) |
Apr 27, 2004 | 5.405 | 5.457 | 5.354 | 5.381 | 182,392 | -0.02(-0.45%) |
Apr 26, 2004 | 5.544 | 5.544 | 5.364 | 5.405 | 177,774 | -0.18(-3.23%) |
Apr 23, 2004 | 5.551 | 5.596 | 5.457 | 5.586 | 232,030 | -0.03(-0.49%) |
Apr 22, 2004 | 5.832 | 5.832 | 5.496 | 5.613 | 248,192 | -0.22(-3.74%) |
Apr 21, 2004 | 5.884 | 5.887 | 5.700 | 5.832 | 68,685 | -0.10(-1.75%) |
Apr 20, 2004 | 5.870 | 5.953 | 5.859 | 5.936 | 85,424 | +0.05(+0.82%) |
Apr 19, 2004 | 5.891 | 5.908 | 5.849 | 5.887 | 58,296 | +0.06(+0.95%) |
Apr 16, 2004 | 5.700 | 5.835 | 5.700 | 5.832 | 159,304 | +0.15(+2.56%) |
Apr 15, 2004 | 5.787 | 5.835 | 5.613 | 5.686 | 274,454 | -0.13(-2.21%) |
Apr 14, 2004 | 5.839 | 5.880 | 5.807 | 5.814 | 140,834 | -0.08(-1.35%) |
Apr 13, 2004 | 6.081 | 6.081 | 5.821 | 5.894 | 215,869 | -0.19(-3.13%) |
Apr 12, 2004 | 6.005 | 6.085 | 5.995 | 6.085 | 152,955 | +0.12(+2.09%) |
Apr 08, 2004 | 5.981 | 6.064 | 5.884 | 5.960 | 95,236 | -0.02(-0.29%) |
Apr 07, 2004 | 6.029 | 6.060 | 5.946 | 5.977 | 125,827 | -0.09(-1.43%) |
Apr 06, 2004 | 5.821 | 6.081 | 5.648 | 6.064 | 402,590 | +0.24(+4.04%) |
Apr 05, 2004 | 6.670 | 6.670 | 5.794 | 5.828 | 737,938 | -0.80(-12.03%) |
Apr 02, 2004 | 6.792 | 6.792 | 6.601 | 6.625 | 100,719 | -0.20(-2.94%) |
Apr 01, 2004 | 6.826 | 6.895 | 6.809 | 6.826 | 45,309 | +0.03(+0.41%) |
Mar 31, 2004 | 6.843 | 6.861 | 6.798 | 6.798 | 57,430 | -0.05(-0.66%) |
Mar 30, 2004 | 6.868 | 6.923 | 6.792 | 6.843 | 78,209 | +0.02(+0.25%) |
Mar 29, 2004 | 6.861 | 6.927 | 6.802 | 6.826 | 69,262 | +0.00(+0.00%) |
Mar 26, 2004 | 6.857 | 6.861 | 6.826 | 6.826 | 31,168 | -0.03(-0.45%) |
Mar 25, 2004 | 6.764 | 6.857 | 6.764 | 6.857 | 45,309 | +0.07(+0.97%) |
Mar 24, 2004 | 6.688 | 6.823 | 6.688 | 6.792 | 98,122 | +0.09(+1.29%) |
Mar 23, 2004 | 6.632 | 6.781 | 6.618 | 6.705 | 60,316 | +0.02(+0.36%) |
Mar 22, 2004 | 6.785 | 6.792 | 6.653 | 6.681 | 61,759 | -0.10(-1.53%) |
Mar 19, 2004 | 6.753 | 6.798 | 6.740 | 6.785 | 46,175 | +0.06(+0.88%) |
Mar 18, 2004 | 6.722 | 6.785 | 6.722 | 6.726 | 37,517 | -0.04(-0.56%) |
Mar 17, 2004 | 6.771 | 6.816 | 6.694 | 6.764 | 83,692 | +0.03(+0.41%) |
Mar 16, 2004 | 6.701 | 6.740 | 6.636 | 6.736 | 69,262 | +0.01(+0.21%) |
Mar 15, 2004 | 6.688 | 6.722 | 6.681 | 6.722 | 40,114 | +0.03(+0.52%) |
Mar 12, 2004 | 6.618 | 6.698 | 6.618 | 6.688 | 43,866 | +0.00(+0.00%) |
Mar 11, 2004 | 6.670 | 6.701 | 6.629 | 6.688 | 62,336 | +0.05(+0.78%) |
Mar 10, 2004 | 6.722 | 6.722 | 6.618 | 6.636 | 46,175 | -0.06(-0.88%) |
Mar 09, 2004 | 6.715 | 6.715 | 6.653 | 6.694 | 83,692 | -0.03(-0.46%) |
Mar 08, 2004 | 6.632 | 6.788 | 6.632 | 6.726 | 69,840 | +0.05(+0.67%) |
Mar 05, 2004 | 6.597 | 6.878 | 6.566 | 6.681 | 116,881 | +0.08(+1.26%) |
Mar 04, 2004 | 6.559 | 6.618 | 6.518 | 6.597 | 72,437 | +0.07(+1.12%) |
Mar 03, 2004 | 6.591 | 6.604 | 6.525 | 6.525 | 47,041 | -0.06(-0.89%) |
Mar 02, 2004 | 6.584 | 6.584 | 6.556 | 6.584 | 48,195 | +0.03(+0.42%) |