Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.764 | 5.786 | 5.725 | 5.738 | 168,359 | -0.01(-0.15%) |
May 27, 2004 | 5.712 | 5.760 | 5.712 | 5.747 | 131,839 | +0.02(+0.30%) |
May 26, 2004 | 5.703 | 5.743 | 5.686 | 5.730 | 232,212 | +0.03(+0.46%) |
May 25, 2004 | 5.686 | 5.743 | 5.660 | 5.703 | 229,915 | +0.01(+0.23%) |
May 24, 2004 | 5.664 | 5.734 | 5.664 | 5.690 | 131,610 | +0.03(+0.46%) |
May 21, 2004 | 5.660 | 5.716 | 5.642 | 5.664 | 141,716 | +0.03(+0.46%) |
May 20, 2004 | 5.577 | 5.660 | 5.564 | 5.638 | 153,659 | +0.07(+1.33%) |
May 19, 2004 | 5.529 | 5.595 | 5.516 | 5.564 | 235,198 | +0.03(+0.47%) |
May 18, 2004 | 5.616 | 5.634 | 5.464 | 5.538 | 318,344 | -0.08(-1.40%) |
May 17, 2004 | 5.608 | 5.651 | 5.555 | 5.616 | 237,495 | -0.02(-0.31%) |
May 14, 2004 | 5.529 | 5.634 | 5.512 | 5.634 | 270,340 | +0.10(+1.89%) |
May 13, 2004 | 5.503 | 5.534 | 5.464 | 5.529 | 244,156 | -0.00(-0.08%) |
May 12, 2004 | 5.529 | 5.560 | 5.499 | 5.534 | 218,890 | -0.01(-0.24%) |
May 11, 2004 | 5.355 | 5.547 | 5.355 | 5.547 | 353,716 | +0.17(+3.07%) |
May 10, 2004 | 5.420 | 5.429 | 5.285 | 5.381 | 387,020 | -0.05(-0.96%) |
May 07, 2004 | 5.516 | 5.560 | 5.399 | 5.434 | 410,218 | -0.14(-2.50%) |
May 06, 2004 | 5.608 | 5.616 | 5.542 | 5.573 | 317,655 | -0.07(-1.31%) |
May 05, 2004 | 5.651 | 5.660 | 5.612 | 5.647 | 170,426 | +0.03(+0.62%) |
May 04, 2004 | 5.664 | 5.695 | 5.612 | 5.612 | 387,709 | -0.05(-0.92%) |
May 03, 2004 | 5.682 | 5.699 | 5.664 | 5.664 | 189,031 | -0.00(-0.08%) |
Apr 30, 2004 | 5.608 | 5.669 | 5.603 | 5.669 | 147,228 | +0.05(+0.93%) |
Apr 29, 2004 | 5.660 | 5.695 | 5.603 | 5.616 | 278,379 | -0.03(-0.62%) |
Apr 28, 2004 | 5.669 | 5.690 | 5.651 | 5.651 | 280,676 | -0.04(-0.69%) |
Apr 27, 2004 | 5.677 | 5.734 | 5.660 | 5.690 | 277,919 | +0.02(+0.38%) |
Apr 26, 2004 | 5.703 | 5.747 | 5.642 | 5.669 | 257,248 | -0.06(-1.06%) |
Apr 23, 2004 | 5.760 | 5.799 | 5.712 | 5.730 | 276,771 | -0.08(-1.42%) |
Apr 22, 2004 | 5.764 | 5.812 | 5.743 | 5.812 | 154,119 | +0.05(+0.83%) |
Apr 21, 2004 | 5.777 | 5.782 | 5.716 | 5.764 | 236,346 | -0.00(-0.08%) |
Apr 20, 2004 | 5.847 | 5.851 | 5.769 | 5.769 | 258,166 | -0.08(-1.34%) |
Apr 19, 2004 | 5.834 | 5.865 | 5.821 | 5.847 | 131,839 | +0.01(+0.22%) |
Apr 16, 2004 | 5.734 | 5.856 | 5.734 | 5.834 | 165,603 | +0.10(+1.67%) |
Apr 15, 2004 | 5.738 | 5.782 | 5.699 | 5.738 | 320,641 | +0.03(+0.46%) |
Apr 14, 2004 | 5.843 | 5.843 | 5.682 | 5.712 | 512,199 | -0.14(-2.38%) |
Apr 13, 2004 | 5.930 | 5.952 | 5.769 | 5.851 | 409,070 | -0.13(-2.25%) |
Apr 12, 2004 | 6.004 | 6.047 | 5.986 | 5.986 | 191,098 | -0.06(-0.94%) |
Apr 08, 2004 | 6.039 | 6.043 | 5.991 | 6.043 | 210,392 | +0.03(+0.51%) |
Apr 07, 2004 | 5.952 | 6.039 | 5.943 | 6.013 | 236,576 | +0.04(+0.73%) |
Apr 06, 2004 | 6.052 | 6.052 | 5.921 | 5.969 | 329,828 | -0.06(-1.01%) |
Apr 05, 2004 | 6.204 | 6.252 | 6.000 | 6.030 | 421,014 | -0.20(-3.15%) |
Apr 02, 2004 | 6.361 | 6.396 | 6.226 | 6.226 | 241,629 | -0.16(-2.52%) |
Apr 01, 2004 | 6.417 | 6.417 | 6.383 | 6.387 | 182,370 | -0.03(-0.41%) |
Mar 31, 2004 | 6.383 | 6.413 | 6.370 | 6.413 | 138,041 | +0.03(+0.48%) |
Mar 30, 2004 | 6.370 | 6.383 | 6.339 | 6.383 | 177,087 | +0.00(+0.00%) |
Mar 29, 2004 | 6.378 | 6.391 | 6.322 | 6.383 | 275,163 | +0.01(+0.14%) |
Mar 26, 2004 | 6.374 | 6.387 | 6.339 | 6.374 | 161,009 | +0.00(+0.07%) |
Mar 25, 2004 | 6.400 | 6.417 | 6.339 | 6.370 | 188,112 | -0.03(-0.48%) |
Mar 24, 2004 | 6.383 | 6.400 | 6.365 | 6.400 | 203,961 | +0.04(+0.68%) |
Mar 23, 2004 | 6.378 | 6.391 | 6.335 | 6.357 | 175,480 | +0.00(+0.00%) |
Mar 22, 2004 | 6.391 | 6.396 | 6.352 | 6.357 | 146,080 | -0.03(-0.48%) |
Mar 19, 2004 | 6.370 | 6.396 | 6.365 | 6.387 | 188,801 | +0.02(+0.34%) |
Mar 18, 2004 | 6.357 | 6.370 | 6.335 | 6.365 | 130,002 | +0.01(+0.14%) |
Mar 17, 2004 | 6.343 | 6.378 | 6.326 | 6.357 | 171,115 | +0.03(+0.48%) |
Mar 16, 2004 | 6.335 | 6.370 | 6.326 | 6.326 | 229,456 | +0.01(+0.21%) |
Mar 15, 2004 | 6.313 | 6.339 | 6.282 | 6.313 | 294,457 | +0.03(+0.49%) |
Mar 12, 2004 | 6.343 | 6.357 | 6.269 | 6.282 | 255,870 | -0.05(-0.76%) |
Mar 11, 2004 | 6.409 | 6.409 | 6.313 | 6.330 | 241,170 | -0.10(-1.62%) |
Mar 10, 2004 | 6.439 | 6.461 | 6.400 | 6.435 | 331,207 | +0.04(+0.61%) |
Mar 09, 2004 | 6.422 | 6.461 | 6.396 | 6.396 | 204,879 | -0.01(-0.20%) |
Mar 08, 2004 | 6.404 | 6.413 | 6.357 | 6.409 | 197,070 | +0.03(+0.48%) |
Mar 05, 2004 | 6.335 | 6.426 | 6.335 | 6.378 | 290,322 | +0.07(+1.03%) |
Mar 04, 2004 | 6.322 | 6.352 | 6.296 | 6.313 | 326,383 | -0.00(-0.07%) |
Mar 03, 2004 | 6.296 | 6.322 | 6.269 | 6.317 | 231,063 | +0.04(+0.62%) |
Mar 02, 2004 | 6.265 | 6.300 | 6.256 | 6.278 | 212,229 | +0.03(+0.42%) |