Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.340 | 6.364 | 6.183 | 6.195 | 921,711 | -0.16(-2.53%) |
May 27, 2004 | 6.243 | 6.356 | 6.207 | 6.356 | 543,865 | +0.09(+1.50%) |
May 26, 2004 | 6.263 | 6.279 | 6.133 | 6.263 | 709,328 | -0.03(-0.46%) |
May 25, 2004 | 6.075 | 6.313 | 6.027 | 6.292 | 738,479 | +0.20(+3.27%) |
May 24, 2004 | 6.131 | 6.183 | 6.078 | 6.092 | 807,330 | +0.02(+0.36%) |
May 21, 2004 | 6.258 | 6.258 | 6.061 | 6.071 | 1,014,715 | -0.07(-1.10%) |
May 20, 2004 | 6.027 | 6.140 | 6.015 | 6.138 | 1,089,395 | +0.10(+1.67%) |
May 19, 2004 | 6.037 | 6.097 | 5.972 | 6.037 | 805,386 | +0.05(+0.80%) |
May 18, 2004 | 5.864 | 6.047 | 5.864 | 5.989 | 980,012 | +0.18(+3.19%) |
May 17, 2004 | 5.931 | 5.931 | 5.746 | 5.804 | 833,981 | -0.17(-2.89%) |
May 14, 2004 | 6.003 | 6.047 | 5.874 | 5.977 | 649,639 | -0.00(-0.04%) |
May 13, 2004 | 6.039 | 6.066 | 5.919 | 5.979 | 769,573 | -0.02(-0.40%) |
May 12, 2004 | 5.950 | 6.013 | 5.847 | 6.003 | 865,353 | +0.02(+0.36%) |
May 11, 2004 | 5.878 | 5.984 | 5.814 | 5.982 | 789,006 | +0.13(+2.22%) |
May 10, 2004 | 5.857 | 5.922 | 5.778 | 5.852 | 1,238,479 | -0.06(-1.10%) |
May 07, 2004 | 5.967 | 6.047 | 5.835 | 5.917 | 1,160,745 | -0.14(-2.34%) |
May 06, 2004 | 6.107 | 6.109 | 5.977 | 6.059 | 570,239 | -0.10(-1.64%) |
May 05, 2004 | 6.200 | 6.234 | 6.109 | 6.159 | 557,191 | -0.02(-0.27%) |
May 04, 2004 | 6.131 | 6.236 | 6.099 | 6.176 | 679,623 | +0.06(+0.98%) |
May 03, 2004 | 6.025 | 6.116 | 5.972 | 6.116 | 1,313,160 | +0.08(+1.39%) |
Apr 30, 2004 | 6.061 | 6.099 | 5.955 | 6.032 | 941,699 | -0.02(-0.40%) |
Apr 29, 2004 | 6.135 | 6.222 | 6.008 | 6.056 | 707,107 | -0.09(-1.52%) |
Apr 28, 2004 | 6.265 | 6.265 | 6.138 | 6.150 | 1,039,423 | -0.13(-2.03%) |
Apr 27, 2004 | 6.222 | 6.303 | 6.222 | 6.277 | 737,091 | +0.05(+0.73%) |
Apr 26, 2004 | 6.219 | 6.231 | 6.133 | 6.231 | 903,387 | +0.04(+0.58%) |
Apr 23, 2004 | 6.207 | 6.215 | 6.123 | 6.195 | 623,820 | -0.05(-0.73%) |
Apr 22, 2004 | 6.080 | 6.241 | 6.056 | 6.241 | 598,556 | +0.15(+2.48%) |
Apr 21, 2004 | 6.015 | 6.092 | 5.984 | 6.090 | 992,227 | +0.07(+1.24%) |
Apr 20, 2004 | 6.095 | 6.133 | 6.003 | 6.015 | 712,105 | -0.06(-0.95%) |
Apr 19, 2004 | 6.099 | 6.099 | 6.027 | 6.073 | 822,321 | -0.03(-0.55%) |
Apr 16, 2004 | 5.967 | 6.217 | 5.965 | 6.107 | 1,619,657 | +0.15(+2.58%) |
Apr 15, 2004 | 5.878 | 6.020 | 5.847 | 5.953 | 1,599,113 | +0.11(+1.93%) |
Apr 14, 2004 | 5.941 | 6.075 | 5.806 | 5.840 | 1,058,579 | -0.14(-2.33%) |
Apr 13, 2004 | 6.030 | 6.207 | 5.936 | 5.979 | 1,611,050 | +0.01(+0.16%) |
Apr 12, 2004 | 5.859 | 5.999 | 5.847 | 5.970 | 355,358 | +0.09(+1.47%) |
Apr 08, 2004 | 5.999 | 5.999 | 5.871 | 5.883 | 317,601 | -0.06(-1.01%) |
Apr 07, 2004 | 5.898 | 5.967 | 5.874 | 5.943 | 806,219 | +0.05(+0.77%) |
Apr 06, 2004 | 5.931 | 5.967 | 5.883 | 5.898 | 860,911 | -0.09(-1.44%) |
Apr 05, 2004 | 6.109 | 6.109 | 5.948 | 5.984 | 784,842 | -0.09(-1.46%) |
Apr 02, 2004 | 6.119 | 6.119 | 6.032 | 6.073 | 722,377 | -0.00(-0.04%) |
Apr 01, 2004 | 6.003 | 6.092 | 5.996 | 6.075 | 812,049 | +0.11(+1.81%) |
Mar 31, 2004 | 6.018 | 6.018 | 5.931 | 5.967 | 417,546 | -0.05(-0.80%) |
Mar 30, 2004 | 6.039 | 6.066 | 5.999 | 6.015 | 586,619 | -0.06(-0.99%) |
Mar 29, 2004 | 5.977 | 6.075 | 5.929 | 6.075 | 998,612 | +0.13(+2.18%) |
Mar 26, 2004 | 5.727 | 5.991 | 5.691 | 5.946 | 1,245,698 | +0.22(+3.82%) |
Mar 25, 2004 | 5.643 | 5.751 | 5.643 | 5.727 | 842,033 | +1.97(+52.62%) |
Mar 24, 2004 | 3.763 | 3.792 | 3.746 | 3.752 | 854,526 | -0.01(-0.31%) |
Mar 23, 2004 | 3.748 | 3.789 | 3.717 | 3.764 | 848,696 | +0.04(+1.20%) |
Mar 22, 2004 | 3.803 | 3.803 | 3.659 | 3.719 | 1,021,516 | -0.11(-2.87%) |
Mar 19, 2004 | 3.845 | 3.866 | 3.815 | 3.829 | 559,689 | -0.05(-1.18%) |
Mar 18, 2004 | 3.893 | 3.919 | 3.838 | 3.875 | 495,558 | -0.02(-0.47%) |
Mar 17, 2004 | 3.900 | 3.955 | 3.842 | 3.893 | 1,107,719 | +0.01(+0.25%) |
Mar 16, 2004 | 3.917 | 3.965 | 3.853 | 3.884 | 601,749 | +0.01(+0.36%) |
Mar 15, 2004 | 3.933 | 3.960 | 3.778 | 3.870 | 617,157 | -0.10(-2.63%) |
Mar 12, 2004 | 3.895 | 3.977 | 3.895 | 3.974 | 452,249 | +0.10(+2.59%) |
Mar 11, 2004 | 3.956 | 3.985 | 3.871 | 3.874 | 564,270 | -0.10(-2.52%) |
Mar 10, 2004 | 4.034 | 4.053 | 3.965 | 3.974 | 496,807 | -0.05(-1.35%) |
Mar 09, 2004 | 4.037 | 4.047 | 4.002 | 4.029 | 516,380 | -0.01(-0.21%) |
Mar 08, 2004 | 4.128 | 4.152 | 4.037 | 4.037 | 522,626 | -0.10(-2.37%) |
Mar 05, 2004 | 4.082 | 4.145 | 4.069 | 4.136 | 362,299 | +0.04(+0.94%) |
Mar 04, 2004 | 4.082 | 4.104 | 4.047 | 4.097 | 410,605 | +0.00(+0.10%) |
Mar 03, 2004 | 4.076 | 4.109 | 4.013 | 4.093 | 440,588 | +0.02(+0.42%) |
Mar 02, 2004 | 4.080 | 4.163 | 4.075 | 4.076 | 816,630 | -0.00(-0.05%) |