Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.052 | 6.123 | 6.042 | 6.108 | 2,114,092 | +0.07(+1.10%) |
May 27, 2004 | 6.082 | 6.156 | 6.021 | 6.042 | 3,208,063 | -0.02(-0.38%) |
May 26, 2004 | 6.042 | 6.100 | 6.005 | 6.065 | 2,922,319 | +0.03(+0.46%) |
May 25, 2004 | 5.926 | 6.042 | 5.878 | 6.037 | 2,933,363 | +0.12(+1.98%) |
May 24, 2004 | 5.853 | 5.926 | 5.850 | 5.920 | 2,407,773 | +0.09(+1.47%) |
May 21, 2004 | 5.875 | 5.897 | 5.817 | 5.835 | 2,016,773 | -0.02(-0.32%) |
May 20, 2004 | 5.865 | 5.910 | 5.840 | 5.853 | 1,997,447 | +0.00(+0.00%) |
May 19, 2004 | 5.926 | 5.950 | 5.849 | 5.853 | 1,825,242 | -0.04(-0.61%) |
May 18, 2004 | 5.879 | 5.927 | 5.868 | 5.890 | 3,178,385 | +0.05(+0.79%) |
May 17, 2004 | 5.897 | 5.898 | 5.823 | 5.843 | 2,050,248 | -0.08(-1.30%) |
May 14, 2004 | 5.884 | 5.962 | 5.882 | 5.920 | 3,062,085 | +0.04(+0.69%) |
May 13, 2004 | 5.848 | 5.908 | 5.827 | 5.879 | 3,344,033 | +0.03(+0.55%) |
May 12, 2004 | 5.816 | 5.853 | 5.746 | 5.848 | 2,838,805 | +0.03(+0.55%) |
May 11, 2004 | 5.839 | 5.897 | 5.788 | 5.816 | 3,326,433 | -0.00(-0.05%) |
May 10, 2004 | 5.810 | 5.884 | 5.749 | 5.819 | 4,928,050 | -0.06(-0.99%) |
May 07, 2004 | 6.021 | 6.030 | 5.832 | 5.877 | 5,825,659 | -0.18(-2.99%) |
May 06, 2004 | 6.084 | 6.084 | 6.013 | 6.058 | 5,295,928 | -0.04(-0.64%) |
May 05, 2004 | 6.126 | 6.147 | 6.097 | 6.097 | 2,515,100 | -0.03(-0.45%) |
May 04, 2004 | 6.194 | 6.204 | 6.118 | 6.124 | 2,878,837 | -0.07(-1.12%) |
May 03, 2004 | 6.230 | 6.230 | 6.127 | 6.194 | 2,082,687 | -0.02(-0.35%) |
Apr 30, 2004 | 6.213 | 6.310 | 6.187 | 6.216 | 4,747,561 | +0.00(+0.05%) |
Apr 29, 2004 | 6.462 | 6.463 | 6.201 | 6.213 | 8,412,540 | -0.25(-3.88%) |
Apr 28, 2004 | 6.469 | 6.514 | 6.397 | 6.463 | 4,166,755 | +0.01(+0.16%) |
Apr 27, 2004 | 6.487 | 6.505 | 6.444 | 6.453 | 3,356,112 | -0.04(-0.60%) |
Apr 26, 2004 | 6.469 | 6.534 | 6.459 | 6.492 | 3,194,604 | -0.01(-0.13%) |
Apr 23, 2004 | 6.534 | 6.571 | 6.494 | 6.501 | 3,218,071 | -0.03(-0.51%) |
Apr 22, 2004 | 6.424 | 6.550 | 6.424 | 6.534 | 2,802,914 | +0.09(+1.35%) |
Apr 21, 2004 | 6.476 | 6.484 | 6.401 | 6.447 | 2,227,975 | -0.03(-0.45%) |
Apr 20, 2004 | 6.527 | 6.555 | 6.476 | 6.476 | 2,255,238 | -0.05(-0.78%) |
Apr 19, 2004 | 6.571 | 6.571 | 6.514 | 6.527 | 1,740,001 | -0.06(-0.86%) |
Apr 16, 2004 | 6.578 | 6.604 | 6.550 | 6.584 | 1,718,605 | +0.02(+0.26%) |
Apr 15, 2004 | 6.469 | 6.607 | 6.465 | 6.566 | 7,204,339 | +0.10(+1.61%) |
Apr 14, 2004 | 6.469 | 6.505 | 6.388 | 6.462 | 4,995,689 | -0.07(-1.09%) |
Apr 13, 2004 | 6.650 | 6.652 | 6.487 | 6.533 | 6,301,554 | -0.13(-2.00%) |
Apr 12, 2004 | 6.752 | 6.757 | 6.646 | 6.666 | 4,517,379 | -0.09(-1.27%) |
Apr 08, 2004 | 6.795 | 6.817 | 6.718 | 6.752 | 2,856,060 | -0.04(-0.64%) |
Apr 07, 2004 | 6.812 | 6.812 | 6.739 | 6.795 | 2,886,774 | -0.02(-0.30%) |
Apr 06, 2004 | 6.824 | 6.830 | 6.802 | 6.815 | 3,133,867 | -0.02(-0.23%) |
Apr 05, 2004 | 6.831 | 6.846 | 6.789 | 6.831 | 3,160,785 | -0.01(-0.11%) |
Apr 02, 2004 | 6.897 | 6.911 | 6.805 | 6.839 | 2,951,998 | -0.03(-0.46%) |
Apr 01, 2004 | 6.824 | 6.881 | 6.815 | 6.870 | 2,595,508 | +0.06(+0.94%) |
Mar 31, 2004 | 6.836 | 6.836 | 6.776 | 6.807 | 5,900,891 | -0.02(-0.36%) |
Mar 30, 2004 | 6.773 | 6.840 | 6.752 | 6.831 | 3,172,518 | +0.07(+0.96%) |
Mar 29, 2004 | 6.740 | 6.769 | 6.694 | 6.766 | 2,534,080 | +0.03(+0.41%) |
Mar 26, 2004 | 6.717 | 6.773 | 6.715 | 6.739 | 1,559,168 | +0.02(+0.35%) |
Mar 25, 2004 | 6.708 | 6.760 | 6.704 | 6.715 | 2,433,310 | +0.01(+0.17%) |
Mar 24, 2004 | 6.686 | 6.736 | 6.670 | 6.704 | 2,252,477 | +0.01(+0.17%) |
Mar 23, 2004 | 6.659 | 6.695 | 6.636 | 6.692 | 2,035,408 | +0.03(+0.50%) |
Mar 22, 2004 | 6.723 | 6.752 | 6.652 | 6.659 | 2,169,308 | -0.09(-1.33%) |
Mar 19, 2004 | 6.731 | 6.799 | 6.718 | 6.749 | 2,455,052 | +0.02(+0.26%) |
Mar 18, 2004 | 6.723 | 6.752 | 6.655 | 6.731 | 2,357,733 | -0.03(-0.39%) |
Mar 17, 2004 | 6.636 | 6.763 | 6.621 | 6.757 | 3,672,225 | +0.17(+2.57%) |
Mar 16, 2004 | 6.563 | 6.627 | 6.550 | 6.588 | 3,292,958 | +0.02(+0.26%) |
Mar 15, 2004 | 6.534 | 6.591 | 6.498 | 6.571 | 2,937,159 | +0.04(+0.55%) |
Mar 12, 2004 | 6.546 | 6.571 | 6.500 | 6.534 | 3,228,079 | -0.02(-0.33%) |
Mar 11, 2004 | 6.666 | 6.710 | 6.534 | 6.556 | 2,657,972 | -0.11(-1.65%) |
Mar 10, 2004 | 6.684 | 6.746 | 6.665 | 6.666 | 2,632,089 | -0.01(-0.11%) |
Mar 09, 2004 | 6.718 | 6.737 | 6.636 | 6.673 | 3,152,157 | -0.04(-0.67%) |
Mar 08, 2004 | 6.746 | 6.768 | 6.718 | 6.718 | 2,708,011 | -0.03(-0.41%) |
Mar 05, 2004 | 6.701 | 6.765 | 6.698 | 6.746 | 3,574,216 | +0.03(+0.45%) |
Mar 04, 2004 | 6.741 | 6.752 | 6.708 | 6.715 | 4,737,899 | -0.10(-1.53%) |
Mar 03, 2004 | 6.888 | 6.892 | 6.797 | 6.820 | 4,711,326 | -0.06(-0.91%) |
Mar 02, 2004 | 6.860 | 6.914 | 6.846 | 6.882 | 4,486,320 | +0.02(+0.36%) |