Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.594 | 5.701 | 5.575 | 5.660 | 11,548,421 | +0.09(+1.54%) |
May 27, 2004 | 5.760 | 5.760 | 5.551 | 5.575 | 11,530,721 | -0.16(-2.72%) |
May 26, 2004 | 5.779 | 5.816 | 5.692 | 5.731 | 10,348,945 | -0.04(-0.74%) |
May 25, 2004 | 5.662 | 5.779 | 5.653 | 5.773 | 6,868,258 | +0.12(+2.14%) |
May 24, 2004 | 5.555 | 5.709 | 5.534 | 5.653 | 10,267,629 | +0.11(+1.90%) |
May 21, 2004 | 5.526 | 5.565 | 5.506 | 5.547 | 7,228,921 | +0.02(+0.42%) |
May 20, 2004 | 5.623 | 5.631 | 5.497 | 5.524 | 7,130,162 | -0.05(-0.94%) |
May 19, 2004 | 5.633 | 5.672 | 5.557 | 5.577 | 6,739,486 | -0.05(-0.93%) |
May 18, 2004 | 5.635 | 5.647 | 5.545 | 5.629 | 9,023,005 | -0.01(-0.14%) |
May 17, 2004 | 5.653 | 5.725 | 5.614 | 5.637 | 5,181,911 | -0.04(-0.79%) |
May 14, 2004 | 5.692 | 5.768 | 5.629 | 5.682 | 6,092,805 | -0.04(-0.65%) |
May 13, 2004 | 5.647 | 5.740 | 5.631 | 5.719 | 5,708,029 | +0.07(+1.31%) |
May 12, 2004 | 5.623 | 5.746 | 5.598 | 5.645 | 10,295,589 | +0.01(+0.21%) |
May 11, 2004 | 5.651 | 5.655 | 5.586 | 5.633 | 14,793,881 | +0.19(+3.44%) |
May 10, 2004 | 5.526 | 5.526 | 5.331 | 5.446 | 11,154,153 | -0.05(-0.99%) |
May 07, 2004 | 5.662 | 5.717 | 5.501 | 5.501 | 6,776,937 | -0.20(-3.49%) |
May 06, 2004 | 5.789 | 5.838 | 5.660 | 5.699 | 8,532,544 | -0.10(-1.68%) |
May 05, 2004 | 5.750 | 5.820 | 5.645 | 5.797 | 17,952,126 | -0.06(-1.03%) |
May 04, 2004 | 5.937 | 5.986 | 5.811 | 5.857 | 8,779,314 | -0.08(-1.41%) |
May 03, 2004 | 5.789 | 5.965 | 5.770 | 5.941 | 10,375,110 | +0.13(+2.28%) |
Apr 30, 2004 | 5.906 | 5.951 | 5.740 | 5.809 | 9,708,933 | -0.09(-1.52%) |
Apr 29, 2004 | 6.044 | 6.081 | 5.830 | 5.898 | 9,037,627 | -0.15(-2.42%) |
Apr 28, 2004 | 6.042 | 6.156 | 6.017 | 6.044 | 10,977,669 | -0.13(-2.08%) |
Apr 27, 2004 | 6.101 | 6.306 | 6.091 | 6.173 | 11,545,599 | +0.15(+2.49%) |
Apr 26, 2004 | 6.091 | 6.130 | 6.023 | 6.023 | 7,676,031 | +0.01(+0.16%) |
Apr 23, 2004 | 6.002 | 6.042 | 5.926 | 6.013 | 8,020,535 | +0.01(+0.19%) |
Apr 22, 2004 | 5.818 | 6.031 | 5.793 | 6.002 | 7,973,848 | +0.19(+3.18%) |
Apr 21, 2004 | 5.838 | 5.838 | 5.711 | 5.816 | 8,029,256 | -0.02(-0.33%) |
Apr 20, 2004 | 5.974 | 6.011 | 5.836 | 5.836 | 6,847,736 | -0.11(-1.84%) |
Apr 19, 2004 | 5.984 | 6.060 | 5.929 | 5.945 | 8,107,494 | -0.04(-0.59%) |
Apr 16, 2004 | 5.887 | 6.013 | 5.851 | 5.980 | 8,811,635 | +0.12(+2.03%) |
Apr 15, 2004 | 5.818 | 5.900 | 5.793 | 5.861 | 7,264,834 | +0.05(+0.91%) |
Apr 14, 2004 | 5.779 | 5.830 | 5.742 | 5.809 | 6,762,059 | +0.01(+0.13%) |
Apr 13, 2004 | 5.935 | 5.970 | 5.791 | 5.801 | 7,430,801 | -0.14(-2.43%) |
Apr 12, 2004 | 5.848 | 6.048 | 5.834 | 5.945 | 10,291,485 | +0.13(+2.18%) |
Apr 08, 2004 | 5.828 | 5.875 | 5.789 | 5.818 | 6,248,511 | +0.03(+0.54%) |
Apr 07, 2004 | 5.721 | 5.834 | 5.664 | 5.787 | 10,251,468 | +0.05(+0.95%) |
Apr 06, 2004 | 5.727 | 5.793 | 5.711 | 5.733 | 7,727,848 | +0.01(+0.10%) |
Apr 05, 2004 | 5.838 | 5.857 | 5.690 | 5.727 | 12,431,611 | -0.12(-2.13%) |
Apr 02, 2004 | 5.855 | 5.885 | 5.785 | 5.851 | 11,399,641 | -0.00(-0.07%) |
Apr 01, 2004 | 5.924 | 5.959 | 5.791 | 5.855 | 13,822,962 | -0.07(-1.15%) |
Mar 31, 2004 | 5.851 | 5.937 | 5.773 | 5.924 | 16,333,756 | +0.07(+1.23%) |
Mar 30, 2004 | 5.670 | 5.883 | 5.653 | 5.851 | 11,248,295 | +0.16(+2.84%) |
Mar 29, 2004 | 5.662 | 5.750 | 5.631 | 5.690 | 11,096,693 | +0.04(+0.79%) |
Mar 26, 2004 | 5.536 | 5.711 | 5.536 | 5.645 | 11,755,944 | +0.13(+2.44%) |
Mar 25, 2004 | 5.528 | 5.555 | 5.479 | 5.510 | 13,835,275 | +0.00(+0.07%) |
Mar 24, 2004 | 5.581 | 5.645 | 5.479 | 5.506 | 10,151,426 | -0.12(-2.05%) |
Mar 23, 2004 | 5.696 | 5.721 | 5.528 | 5.621 | 10,137,831 | -0.05(-0.86%) |
Mar 22, 2004 | 5.736 | 5.744 | 5.653 | 5.670 | 7,989,752 | -0.08(-1.32%) |
Mar 19, 2004 | 5.883 | 5.906 | 5.717 | 5.746 | 11,414,519 | -0.16(-2.77%) |
Mar 18, 2004 | 5.848 | 5.965 | 5.814 | 5.910 | 8,591,799 | +0.02(+0.40%) |
Mar 17, 2004 | 5.723 | 5.926 | 5.703 | 5.887 | 14,267,507 | +0.26(+4.64%) |
Mar 16, 2004 | 5.688 | 5.694 | 5.604 | 5.625 | 8,585,643 | -0.06(-1.10%) |
Mar 15, 2004 | 5.694 | 5.746 | 5.674 | 5.688 | 12,970,554 | -0.00(-0.07%) |
Mar 12, 2004 | 5.625 | 5.773 | 5.614 | 5.692 | 25,603,532 | +0.19(+3.40%) |
Mar 11, 2004 | 5.520 | 5.721 | 5.382 | 5.505 | 46,246,528 | -0.34(-5.77%) |
Mar 10, 2004 | 5.951 | 6.027 | 5.801 | 5.842 | 15,493,918 | -0.14(-2.38%) |
Mar 09, 2004 | 5.848 | 6.042 | 5.838 | 5.984 | 26,790,952 | -0.18(-2.88%) |
Mar 08, 2004 | 6.191 | 6.235 | 6.142 | 6.161 | 8,030,026 | +0.02(+0.32%) |
Mar 05, 2004 | 6.154 | 6.233 | 6.117 | 6.142 | 9,894,909 | -0.01(-0.19%) |
Mar 04, 2004 | 6.150 | 6.187 | 6.130 | 6.154 | 7,721,692 | +0.01(+0.22%) |
Mar 03, 2004 | 6.220 | 6.220 | 6.126 | 6.140 | 10,124,492 | -0.08(-1.25%) |
Mar 02, 2004 | 6.341 | 6.374 | 6.214 | 6.218 | 11,356,033 | -0.12(-1.88%) |