Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.616 | 5.722 | 5.612 | 5.701 | 49,172 | +0.07(+1.18%) |
May 27, 2004 | 5.681 | 5.681 | 5.601 | 5.634 | 33,224 | -0.04(-0.69%) |
May 26, 2004 | 5.606 | 5.681 | 5.570 | 5.674 | 107,647 | +0.13(+2.31%) |
May 25, 2004 | 5.531 | 5.606 | 5.531 | 5.546 | 47,843 | -0.04(-0.70%) |
May 24, 2004 | 5.562 | 5.589 | 5.558 | 5.585 | 55,817 | +0.02(+0.30%) |
May 21, 2004 | 5.595 | 5.595 | 5.494 | 5.568 | 26,579 | -0.03(-0.62%) |
May 20, 2004 | 5.681 | 5.683 | 5.538 | 5.603 | 88,377 | -0.04(-0.67%) |
May 19, 2004 | 5.583 | 5.719 | 5.583 | 5.640 | 62,461 | +0.11(+1.96%) |
May 18, 2004 | 5.508 | 5.574 | 5.500 | 5.532 | 13,954 | -0.02(-0.27%) |
May 17, 2004 | 5.605 | 5.605 | 5.496 | 5.547 | 22,592 | -0.07(-1.18%) |
May 14, 2004 | 5.571 | 5.643 | 5.535 | 5.613 | 39,204 | +0.02(+0.40%) |
May 13, 2004 | 5.531 | 5.591 | 5.490 | 5.591 | 21,263 | +0.10(+1.78%) |
May 12, 2004 | 5.568 | 5.568 | 5.455 | 5.493 | 41,198 | -0.13(-2.28%) |
May 11, 2004 | 5.591 | 5.658 | 5.546 | 5.621 | 17,941 | +0.04(+0.65%) |
May 10, 2004 | 5.643 | 5.646 | 5.529 | 5.585 | 69,771 | -0.06(-1.09%) |
May 07, 2004 | 5.762 | 5.762 | 5.645 | 5.646 | 37,875 | -0.09(-1.63%) |
May 06, 2004 | 5.711 | 5.764 | 5.624 | 5.740 | 54,488 | +0.02(+0.29%) |
May 05, 2004 | 5.613 | 5.762 | 5.568 | 5.723 | 101,002 | +0.12(+2.23%) |
May 04, 2004 | 5.592 | 5.639 | 5.532 | 5.598 | 35,217 | +0.05(+0.81%) |
May 03, 2004 | 5.478 | 5.604 | 5.425 | 5.553 | 184,063 | +0.06(+1.07%) |
Apr 30, 2004 | 5.543 | 5.589 | 5.494 | 5.494 | 87,712 | -0.07(-1.27%) |
Apr 29, 2004 | 5.615 | 5.615 | 5.503 | 5.565 | 69,106 | -0.00(-0.05%) |
Apr 28, 2004 | 5.607 | 5.668 | 5.568 | 5.568 | 70,435 | -0.10(-1.73%) |
Apr 27, 2004 | 5.600 | 5.750 | 5.600 | 5.666 | 157,483 | +0.03(+0.53%) |
Apr 26, 2004 | 5.616 | 5.661 | 5.503 | 5.636 | 54,488 | +0.02(+0.43%) |
Apr 23, 2004 | 5.583 | 5.689 | 5.505 | 5.612 | 58,475 | +0.03(+0.51%) |
Apr 22, 2004 | 5.503 | 5.660 | 5.503 | 5.583 | 136,884 | +0.02(+0.27%) |
Apr 21, 2004 | 5.576 | 5.613 | 5.503 | 5.568 | 68,442 | -0.03(-0.56%) |
Apr 20, 2004 | 5.612 | 5.671 | 5.523 | 5.600 | 38,540 | +0.02(+0.30%) |
Apr 19, 2004 | 5.428 | 5.628 | 5.427 | 5.583 | 83,061 | +0.15(+2.68%) |
Apr 16, 2004 | 5.436 | 5.624 | 5.436 | 5.437 | 190,708 | -0.06(-1.15%) |
Apr 15, 2004 | 5.744 | 5.765 | 5.344 | 5.500 | 231,242 | -0.27(-4.60%) |
Apr 14, 2004 | 5.800 | 5.815 | 5.720 | 5.765 | 41,198 | -0.02(-0.39%) |
Apr 13, 2004 | 5.913 | 5.913 | 5.749 | 5.788 | 67,777 | -0.08(-1.36%) |
Apr 12, 2004 | 5.905 | 5.905 | 5.841 | 5.868 | 8,638 | +0.00(+0.03%) |
Apr 08, 2004 | 5.890 | 5.901 | 5.841 | 5.866 | 20,599 | -0.00(-0.03%) |
Apr 07, 2004 | 5.908 | 5.908 | 5.868 | 5.868 | 45,185 | -0.02(-0.26%) |
Apr 06, 2004 | 6.020 | 6.027 | 5.881 | 5.883 | 165,457 | -0.13(-2.23%) |
Apr 05, 2004 | 5.990 | 6.060 | 5.970 | 6.017 | 249,183 | +0.07(+1.11%) |
Apr 02, 2004 | 5.917 | 5.990 | 5.893 | 5.950 | 35,217 | +0.08(+1.41%) |
Apr 01, 2004 | 5.911 | 5.981 | 5.812 | 5.868 | 27,908 | +0.03(+0.54%) |
Mar 31, 2004 | 5.943 | 5.944 | 5.836 | 5.836 | 35,217 | -0.08(-1.32%) |
Mar 30, 2004 | 5.880 | 5.941 | 5.880 | 5.914 | 103,660 | -0.01(-0.15%) |
Mar 29, 2004 | 5.610 | 5.923 | 5.610 | 5.923 | 84,390 | +0.25(+4.40%) |
Mar 26, 2004 | 5.655 | 5.677 | 5.631 | 5.674 | 11,296 | -0.02(-0.42%) |
Mar 25, 2004 | 5.661 | 5.707 | 5.652 | 5.698 | 45,849 | +0.05(+0.93%) |
Mar 24, 2004 | 5.741 | 5.741 | 5.633 | 5.645 | 70,435 | -0.08(-1.47%) |
Mar 23, 2004 | 5.580 | 5.743 | 5.547 | 5.729 | 15,947 | +0.08(+1.44%) |
Mar 22, 2004 | 5.746 | 5.746 | 5.618 | 5.648 | 42,527 | -0.11(-1.96%) |
Mar 19, 2004 | 5.829 | 5.829 | 5.731 | 5.761 | 57,146 | -0.07(-1.19%) |
Mar 18, 2004 | 5.777 | 5.839 | 5.753 | 5.830 | 28,573 | +0.00(+0.00%) |
Mar 17, 2004 | 5.795 | 5.830 | 5.746 | 5.830 | 239,880 | -0.07(-1.20%) |
Mar 16, 2004 | 5.818 | 5.901 | 5.795 | 5.901 | 34,553 | +0.02(+0.41%) |
Mar 15, 2004 | 5.862 | 5.944 | 5.816 | 5.877 | 88,377 | -0.05(-0.86%) |
Mar 12, 2004 | 5.803 | 5.928 | 5.800 | 5.928 | 29,902 | +0.09(+1.63%) |
Mar 11, 2004 | 5.826 | 5.890 | 5.788 | 5.833 | 59,804 | -0.03(-0.49%) |
Mar 10, 2004 | 5.937 | 5.937 | 5.862 | 5.862 | 31,230 | -0.08(-1.34%) |
Mar 09, 2004 | 5.993 | 5.996 | 5.940 | 5.941 | 27,908 | -0.06(-0.95%) |
Mar 08, 2004 | 6.023 | 6.023 | 5.967 | 5.999 | 177,418 | +0.04(+0.66%) |
Mar 05, 2004 | 5.914 | 5.959 | 5.884 | 5.959 | 28,573 | +0.02(+0.25%) |
Mar 04, 2004 | 5.937 | 5.944 | 5.881 | 5.944 | 37,875 | +0.01(+0.13%) |
Mar 03, 2004 | 5.756 | 5.973 | 5.756 | 5.937 | 53,159 | +0.13(+2.28%) |
Mar 02, 2004 | 5.874 | 5.928 | 5.764 | 5.804 | 52,494 | -0.13(-2.16%) |