Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.950 | 6.350 | 5.910 | 6.300 | 19,100 | +0.24(+3.96%) |
May 27, 2004 | 5.970 | 6.100 | 5.970 | 6.060 | 22,000 | -0.03(-0.49%) |
May 26, 2004 | 6.300 | 6.330 | 5.780 | 6.090 | 37,300 | -0.09(-1.46%) |
May 25, 2004 | 6.080 | 6.250 | 6.000 | 6.180 | 29,900 | -0.05(-0.80%) |
May 24, 2004 | 5.690 | 6.240 | 5.670 | 6.230 | 31,300 | +0.58(+10.27%) |
May 21, 2004 | 5.940 | 5.940 | 5.530 | 5.650 | 30,900 | -0.17(-2.92%) |
May 20, 2004 | 5.660 | 6.040 | 5.660 | 5.820 | 35,100 | +0.01(+0.17%) |
May 19, 2004 | 5.980 | 6.100 | 5.670 | 5.810 | 34,200 | -0.21(-3.49%) |
May 18, 2004 | 6.220 | 6.310 | 6.020 | 6.020 | 26,800 | -0.18(-2.90%) |
May 17, 2004 | 6.130 | 6.230 | 5.810 | 6.200 | 37,000 | -0.15(-2.36%) |
May 14, 2004 | 6.360 | 6.360 | 6.150 | 6.350 | 31,300 | -0.07(-1.09%) |
May 13, 2004 | 6.420 | 6.420 | 6.220 | 6.420 | 7,700 | -0.04(-0.62%) |
May 12, 2004 | 6.380 | 6.500 | 6.280 | 6.460 | 21,700 | -0.07(-1.07%) |
May 11, 2004 | 6.270 | 6.550 | 6.160 | 6.530 | 27,500 | +0.15(+2.35%) |
May 10, 2004 | 6.270 | 6.500 | 6.150 | 6.380 | 18,000 | -0.03(-0.47%) |
May 07, 2004 | 6.260 | 6.420 | 6.250 | 6.410 | 13,600 | +0.14(+2.23%) |
May 06, 2004 | 6.200 | 6.280 | 6.160 | 6.270 | 7,100 | -0.03(-0.48%) |
May 05, 2004 | 6.380 | 6.390 | 6.200 | 6.300 | 5,600 | -0.08(-1.24%) |
May 04, 2004 | 6.460 | 6.460 | 5.950 | 6.379 | 26,100 | -0.20(-3.05%) |
May 03, 2004 | 6.890 | 6.930 | 5.900 | 6.580 | 82,200 | -0.29(-4.22%) |
Apr 30, 2004 | 6.650 | 6.870 | 6.650 | 6.870 | 191,200 | +0.21(+3.15%) |
Apr 29, 2004 | 6.790 | 6.790 | 6.480 | 6.660 | 30,300 | -0.04(-0.60%) |
Apr 28, 2004 | 6.650 | 6.750 | 6.520 | 6.700 | 58,100 | +0.09(+1.30%) |
Apr 27, 2004 | 6.750 | 6.820 | 6.510 | 6.614 | 21,000 | -0.13(-1.87%) |
Apr 26, 2004 | 6.840 | 6.870 | 6.650 | 6.740 | 26,200 | +0.01(+0.15%) |
Apr 23, 2004 | 6.315 | 6.730 | 6.280 | 6.730 | 20,300 | +0.34(+5.32%) |
Apr 22, 2004 | 6.330 | 6.450 | 6.200 | 6.390 | 34,600 | +0.03(+0.47%) |
Apr 21, 2004 | 6.630 | 6.631 | 6.280 | 6.360 | 7,300 | -0.30(-4.50%) |
Apr 20, 2004 | 6.630 | 6.750 | 6.570 | 6.660 | 40,100 | -0.09(-1.33%) |
Apr 19, 2004 | 6.040 | 6.840 | 5.950 | 6.750 | 67,500 | +0.65(+10.66%) |
Apr 16, 2004 | 5.760 | 6.190 | 5.760 | 6.100 | 14,900 | +0.26(+4.45%) |
Apr 15, 2004 | 5.960 | 5.970 | 5.800 | 5.840 | 51,800 | -0.23(-3.79%) |
Apr 14, 2004 | 5.810 | 6.100 | 5.710 | 6.070 | 46,400 | +0.30(+5.20%) |
Apr 13, 2004 | 6.000 | 6.000 | 5.770 | 5.770 | 20,900 | -0.24(-3.99%) |
Apr 12, 2004 | 6.370 | 6.370 | 5.960 | 6.010 | 14,800 | -0.19(-3.06%) |
Apr 08, 2004 | 6.510 | 6.810 | 6.170 | 6.200 | 19,000 | -0.50(-7.46%) |
Apr 07, 2004 | 6.650 | 6.700 | 6.520 | 6.700 | 8,200 | +0.12(+1.82%) |
Apr 06, 2004 | 6.440 | 6.660 | 6.200 | 6.580 | 13,700 | +0.28(+4.44%) |
Apr 05, 2004 | 6.650 | 6.810 | 6.300 | 6.300 | 30,900 | -0.48(-7.08%) |
Apr 02, 2004 | 6.150 | 6.840 | 6.110 | 6.780 | 66,700 | +0.67(+10.97%) |
Apr 01, 2004 | 6.180 | 6.230 | 6.060 | 6.110 | 16,600 | -0.07(-1.13%) |
Mar 31, 2004 | 6.230 | 6.230 | 6.150 | 6.180 | 10,400 | -0.02(-0.34%) |
Mar 30, 2004 | 5.980 | 6.230 | 5.950 | 6.201 | 26,700 | +0.22(+3.70%) |
Mar 29, 2004 | 5.910 | 6.050 | 5.740 | 5.980 | 30,200 | +0.12(+2.05%) |
Mar 26, 2004 | 6.090 | 6.120 | 5.730 | 5.860 | 27,700 | -0.07(-1.18%) |
Mar 25, 2004 | 5.770 | 5.980 | 5.610 | 5.930 | 25,800 | +0.02(+0.34%) |
Mar 24, 2004 | 5.830 | 5.950 | 5.490 | 5.910 | 36,400 | +0.03(+0.51%) |
Mar 23, 2004 | 5.800 | 5.960 | 5.640 | 5.880 | 23,300 | -0.01(-0.17%) |
Mar 22, 2004 | 6.240 | 6.240 | 5.180 | 5.890 | 101,900 | -0.04(-0.67%) |
Mar 19, 2004 | 5.940 | 6.110 | 5.900 | 5.930 | 40,700 | -0.10(-1.66%) |
Mar 18, 2004 | 6.000 | 6.150 | 5.660 | 6.030 | 47,600 | -0.02(-0.33%) |
Mar 17, 2004 | 5.950 | 6.150 | 5.950 | 6.050 | 46,800 | -0.01(-0.17%) |
Mar 16, 2004 | 6.240 | 6.240 | 6.030 | 6.060 | 16,200 | -0.05(-0.82%) |
Mar 15, 2004 | 6.390 | 6.500 | 6.050 | 6.110 | 26,800 | -0.39(-6.00%) |
Mar 12, 2004 | 6.310 | 6.500 | 6.250 | 6.500 | 16,100 | +0.18(+2.85%) |
Mar 11, 2004 | 6.180 | 6.490 | 6.050 | 6.320 | 47,400 | +0.21(+3.44%) |
Mar 10, 2004 | 6.500 | 6.580 | 6.040 | 6.110 | 80,800 | -0.46(-7.00%) |
Mar 09, 2004 | 6.950 | 6.950 | 6.480 | 6.570 | 54,600 | -0.28(-4.09%) |
Mar 08, 2004 | 6.960 | 6.980 | 6.700 | 6.850 | 84,800 | +0.29(+4.42%) |
Mar 05, 2004 | 6.920 | 6.920 | 6.560 | 6.560 | 37,300 | -0.31(-4.51%) |
Mar 04, 2004 | 6.950 | 6.950 | 6.560 | 6.870 | 99,900 | +0.25(+3.78%) |
Mar 03, 2004 | 7.090 | 7.090 | 6.310 | 6.620 | 134,000 | +0.37(+5.92%) |
Mar 02, 2004 | 6.050 | 6.350 | 6.050 | 6.250 | 32,700 | +0.29(+4.87%) |