Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.693 | 5.802 | 5.673 | 5.761 | 11,347,729 | +0.09(+1.54%) |
May 27, 2004 | 5.862 | 5.862 | 5.649 | 5.673 | 11,330,337 | -0.16(-2.72%) |
May 26, 2004 | 5.882 | 5.919 | 5.792 | 5.832 | 10,169,097 | -0.04(-0.74%) |
May 25, 2004 | 5.763 | 5.882 | 5.753 | 5.876 | 6,748,899 | +0.12(+2.14%) |
May 24, 2004 | 5.653 | 5.810 | 5.632 | 5.753 | 10,089,194 | +0.11(+1.90%) |
May 21, 2004 | 5.624 | 5.663 | 5.604 | 5.645 | 7,103,295 | +0.02(+0.42%) |
May 20, 2004 | 5.723 | 5.731 | 5.594 | 5.622 | 7,006,252 | -0.05(-0.94%) |
May 19, 2004 | 5.733 | 5.772 | 5.655 | 5.675 | 6,622,365 | -0.05(-0.93%) |
May 18, 2004 | 5.735 | 5.747 | 5.644 | 5.729 | 8,866,201 | -0.01(-0.14%) |
May 17, 2004 | 5.753 | 5.826 | 5.713 | 5.737 | 5,091,858 | -0.05(-0.79%) |
May 14, 2004 | 5.792 | 5.870 | 5.729 | 5.782 | 5,986,922 | -0.04(-0.65%) |
May 13, 2004 | 5.747 | 5.842 | 5.731 | 5.820 | 5,608,833 | +0.08(+1.31%) |
May 12, 2004 | 5.723 | 5.848 | 5.697 | 5.745 | 10,116,669 | +0.01(+0.21%) |
May 11, 2004 | 5.751 | 5.755 | 5.685 | 5.733 | 14,536,788 | +0.19(+3.44%) |
May 10, 2004 | 5.624 | 5.624 | 5.425 | 5.542 | 10,960,313 | -0.06(-0.99%) |
May 07, 2004 | 5.763 | 5.818 | 5.598 | 5.598 | 6,659,166 | -0.20(-3.49%) |
May 06, 2004 | 5.891 | 5.941 | 5.761 | 5.800 | 8,384,262 | -0.10(-1.68%) |
May 05, 2004 | 5.852 | 5.923 | 5.745 | 5.899 | 17,640,148 | -0.06(-1.03%) |
May 04, 2004 | 6.042 | 6.092 | 5.913 | 5.961 | 8,626,744 | -0.09(-1.41%) |
May 03, 2004 | 5.891 | 6.070 | 5.872 | 6.046 | 10,194,807 | +0.13(+2.28%) |
Apr 30, 2004 | 6.010 | 6.056 | 5.842 | 5.911 | 9,540,208 | -0.09(-1.52%) |
Apr 29, 2004 | 6.151 | 6.189 | 5.933 | 6.003 | 8,880,568 | -0.15(-2.42%) |
Apr 28, 2004 | 6.149 | 6.264 | 6.124 | 6.151 | 10,786,896 | -0.13(-2.08%) |
Apr 27, 2004 | 6.209 | 6.417 | 6.199 | 6.282 | 11,344,956 | +0.15(+2.49%) |
Apr 26, 2004 | 6.199 | 6.239 | 6.130 | 6.130 | 7,542,635 | +0.01(+0.16%) |
Apr 23, 2004 | 6.108 | 6.149 | 6.030 | 6.120 | 7,881,151 | +0.01(+0.19%) |
Apr 22, 2004 | 5.921 | 6.137 | 5.895 | 6.108 | 7,835,276 | +0.19(+3.18%) |
Apr 21, 2004 | 5.941 | 5.941 | 5.812 | 5.919 | 7,889,721 | -0.02(-0.33%) |
Apr 20, 2004 | 6.080 | 6.118 | 5.939 | 5.939 | 6,728,734 | -0.11(-1.84%) |
Apr 19, 2004 | 6.090 | 6.167 | 6.034 | 6.050 | 7,966,599 | -0.04(-0.59%) |
Apr 16, 2004 | 5.991 | 6.120 | 5.955 | 6.086 | 8,658,503 | +0.12(+2.03%) |
Apr 15, 2004 | 5.921 | 6.005 | 5.895 | 5.965 | 7,138,583 | +0.05(+0.91%) |
Apr 14, 2004 | 5.882 | 5.933 | 5.844 | 5.911 | 6,644,546 | +0.01(+0.13%) |
Apr 13, 2004 | 6.040 | 6.076 | 5.893 | 5.903 | 7,301,666 | -0.15(-2.43%) |
Apr 12, 2004 | 5.951 | 6.155 | 5.937 | 6.050 | 10,112,636 | +0.13(+2.18%) |
Apr 08, 2004 | 5.931 | 5.979 | 5.891 | 5.921 | 6,139,922 | +0.03(+0.54%) |
Apr 07, 2004 | 5.822 | 5.937 | 5.765 | 5.889 | 10,073,315 | +0.06(+0.95%) |
Apr 06, 2004 | 5.828 | 5.895 | 5.812 | 5.834 | 7,593,551 | +0.01(+0.10%) |
Apr 05, 2004 | 5.941 | 5.961 | 5.790 | 5.828 | 12,215,570 | -0.13(-2.13%) |
Apr 02, 2004 | 5.959 | 5.989 | 5.887 | 5.955 | 11,201,534 | -0.00(-0.07%) |
Apr 01, 2004 | 6.028 | 6.064 | 5.893 | 5.959 | 13,582,742 | -0.07(-1.15%) |
Mar 31, 2004 | 5.955 | 6.042 | 5.876 | 6.028 | 16,049,903 | +0.07(+1.23%) |
Mar 30, 2004 | 5.770 | 5.987 | 5.753 | 5.955 | 11,052,819 | +0.16(+2.84%) |
Mar 29, 2004 | 5.763 | 5.852 | 5.731 | 5.790 | 10,903,851 | +0.05(+0.79%) |
Mar 26, 2004 | 5.634 | 5.812 | 5.634 | 5.745 | 11,551,645 | +0.14(+2.44%) |
Mar 25, 2004 | 5.626 | 5.653 | 5.576 | 5.608 | 13,594,841 | +0.00(+0.07%) |
Mar 24, 2004 | 5.679 | 5.745 | 5.576 | 5.604 | 9,975,011 | -0.12(-2.05%) |
Mar 23, 2004 | 5.796 | 5.822 | 5.626 | 5.721 | 9,961,652 | -0.05(-0.86%) |
Mar 22, 2004 | 5.838 | 5.846 | 5.753 | 5.770 | 7,850,904 | -0.08(-1.32%) |
Mar 19, 2004 | 5.987 | 6.010 | 5.818 | 5.848 | 11,216,153 | -0.17(-2.77%) |
Mar 18, 2004 | 5.951 | 6.070 | 5.917 | 6.014 | 8,442,488 | +0.02(+0.40%) |
Mar 17, 2004 | 5.824 | 6.030 | 5.804 | 5.991 | 14,019,562 | +0.27(+4.64%) |
Mar 16, 2004 | 5.788 | 5.794 | 5.703 | 5.725 | 8,436,439 | -0.06(-1.10%) |
Mar 15, 2004 | 5.794 | 5.848 | 5.774 | 5.788 | 12,745,148 | -0.00(-0.07%) |
Mar 12, 2004 | 5.725 | 5.876 | 5.713 | 5.792 | 25,158,584 | +0.19(+3.40%) |
Mar 11, 2004 | 5.618 | 5.822 | 5.477 | 5.602 | 45,442,840 | -0.34(-5.77%) |
Mar 10, 2004 | 6.056 | 6.133 | 5.903 | 5.945 | 15,224,659 | -0.14(-2.38%) |
Mar 09, 2004 | 5.951 | 6.149 | 5.941 | 6.090 | 26,325,370 | -0.18(-2.88%) |
Mar 08, 2004 | 6.300 | 6.346 | 6.250 | 6.270 | 7,890,477 | +0.02(+0.32%) |
Mar 05, 2004 | 6.262 | 6.344 | 6.225 | 6.250 | 9,722,952 | -0.01(-0.19%) |
Mar 04, 2004 | 6.258 | 6.296 | 6.239 | 6.262 | 7,587,501 | +0.01(+0.22%) |
Mar 03, 2004 | 6.330 | 6.330 | 6.235 | 6.249 | 9,948,545 | -0.08(-1.25%) |
Mar 02, 2004 | 6.453 | 6.487 | 6.324 | 6.328 | 11,158,684 | -0.12(-1.88%) |