Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.595 | 5.703 | 5.576 | 5.662 | 11,546,013 | +0.09(+1.54%) |
May 27, 2004 | 5.761 | 5.761 | 5.552 | 5.576 | 11,528,317 | -0.16(-2.72%) |
May 26, 2004 | 5.781 | 5.818 | 5.693 | 5.732 | 10,346,787 | -0.04(-0.74%) |
May 25, 2004 | 5.664 | 5.781 | 5.654 | 5.775 | 6,866,826 | +0.12(+2.14%) |
May 24, 2004 | 5.556 | 5.710 | 5.535 | 5.654 | 10,265,488 | +0.11(+1.90%) |
May 21, 2004 | 5.527 | 5.566 | 5.508 | 5.549 | 7,227,414 | +0.02(+0.42%) |
May 20, 2004 | 5.625 | 5.632 | 5.498 | 5.525 | 7,128,675 | -0.05(-0.94%) |
May 19, 2004 | 5.634 | 5.673 | 5.558 | 5.578 | 6,738,081 | -0.05(-0.93%) |
May 18, 2004 | 5.636 | 5.648 | 5.547 | 5.630 | 9,021,124 | -0.01(-0.14%) |
May 17, 2004 | 5.654 | 5.726 | 5.615 | 5.638 | 5,180,831 | -0.04(-0.79%) |
May 14, 2004 | 5.693 | 5.769 | 5.630 | 5.683 | 6,091,535 | -0.04(-0.65%) |
May 13, 2004 | 5.648 | 5.742 | 5.632 | 5.720 | 5,706,839 | +0.07(+1.31%) |
May 12, 2004 | 5.625 | 5.747 | 5.599 | 5.646 | 10,293,442 | +0.01(+0.21%) |
May 11, 2004 | 5.652 | 5.656 | 5.588 | 5.634 | 14,790,797 | +0.19(+3.44%) |
May 10, 2004 | 5.527 | 5.527 | 5.332 | 5.447 | 11,151,828 | -0.05(-0.99%) |
May 07, 2004 | 5.664 | 5.718 | 5.502 | 5.502 | 6,775,524 | -0.20(-3.49%) |
May 06, 2004 | 5.790 | 5.839 | 5.662 | 5.701 | 8,530,765 | -0.10(-1.68%) |
May 05, 2004 | 5.751 | 5.821 | 5.646 | 5.798 | 17,948,382 | -0.06(-1.03%) |
May 04, 2004 | 5.938 | 5.987 | 5.812 | 5.859 | 8,777,483 | -0.08(-1.41%) |
May 03, 2004 | 5.790 | 5.966 | 5.771 | 5.942 | 10,372,946 | +0.13(+2.28%) |
Apr 30, 2004 | 5.907 | 5.952 | 5.742 | 5.810 | 9,706,909 | -0.09(-1.52%) |
Apr 29, 2004 | 6.046 | 6.083 | 5.831 | 5.899 | 9,035,743 | -0.15(-2.42%) |
Apr 28, 2004 | 6.044 | 6.157 | 6.018 | 6.046 | 10,975,380 | -0.13(-2.08%) |
Apr 27, 2004 | 6.102 | 6.307 | 6.092 | 6.174 | 11,543,192 | +0.15(+2.49%) |
Apr 26, 2004 | 6.092 | 6.131 | 6.024 | 6.024 | 7,674,431 | +0.01(+0.16%) |
Apr 23, 2004 | 6.003 | 6.044 | 5.927 | 6.014 | 8,018,862 | +0.01(+0.19%) |
Apr 22, 2004 | 5.820 | 6.032 | 5.794 | 6.003 | 7,972,186 | +0.19(+3.18%) |
Apr 21, 2004 | 5.839 | 5.839 | 5.712 | 5.818 | 8,027,582 | -0.02(-0.33%) |
Apr 20, 2004 | 5.976 | 6.013 | 5.837 | 5.837 | 6,846,308 | -0.11(-1.84%) |
Apr 19, 2004 | 5.985 | 6.061 | 5.931 | 5.946 | 8,105,804 | -0.04(-0.59%) |
Apr 16, 2004 | 5.888 | 6.014 | 5.853 | 5.981 | 8,809,798 | +0.12(+2.03%) |
Apr 15, 2004 | 5.820 | 5.901 | 5.794 | 5.862 | 7,263,319 | +0.05(+0.91%) |
Apr 14, 2004 | 5.781 | 5.831 | 5.743 | 5.810 | 6,760,649 | +0.01(+0.13%) |
Apr 13, 2004 | 5.936 | 5.972 | 5.792 | 5.802 | 7,429,251 | -0.14(-2.43%) |
Apr 12, 2004 | 5.849 | 6.050 | 5.835 | 5.946 | 10,289,339 | +0.13(+2.18%) |
Apr 08, 2004 | 5.829 | 5.876 | 5.790 | 5.820 | 6,247,208 | +0.03(+0.54%) |
Apr 07, 2004 | 5.722 | 5.835 | 5.666 | 5.788 | 10,249,331 | +0.05(+0.95%) |
Apr 06, 2004 | 5.728 | 5.794 | 5.712 | 5.734 | 7,726,237 | +0.01(+0.10%) |
Apr 05, 2004 | 5.839 | 5.859 | 5.691 | 5.728 | 12,429,019 | -0.12(-2.13%) |
Apr 02, 2004 | 5.857 | 5.886 | 5.786 | 5.853 | 11,397,264 | -0.00(-0.07%) |
Apr 01, 2004 | 5.925 | 5.960 | 5.792 | 5.857 | 13,820,080 | -0.07(-1.15%) |
Mar 31, 2004 | 5.853 | 5.938 | 5.775 | 5.925 | 16,330,350 | +0.07(+1.23%) |
Mar 30, 2004 | 5.671 | 5.884 | 5.654 | 5.853 | 11,245,950 | +0.16(+2.84%) |
Mar 29, 2004 | 5.664 | 5.751 | 5.632 | 5.691 | 11,094,380 | +0.04(+0.79%) |
Mar 26, 2004 | 5.537 | 5.712 | 5.537 | 5.646 | 11,753,492 | +0.13(+2.44%) |
Mar 25, 2004 | 5.529 | 5.556 | 5.480 | 5.511 | 13,832,390 | +0.00(+0.07%) |
Mar 24, 2004 | 5.582 | 5.646 | 5.480 | 5.508 | 10,149,310 | -0.12(-2.05%) |
Mar 23, 2004 | 5.697 | 5.722 | 5.529 | 5.623 | 10,135,717 | -0.05(-0.86%) |
Mar 22, 2004 | 5.738 | 5.745 | 5.654 | 5.671 | 7,988,087 | -0.08(-1.32%) |
Mar 19, 2004 | 5.884 | 5.907 | 5.718 | 5.747 | 11,412,139 | -0.16(-2.77%) |
Mar 18, 2004 | 5.849 | 5.966 | 5.816 | 5.911 | 8,590,008 | +0.02(+0.40%) |
Mar 17, 2004 | 5.724 | 5.927 | 5.705 | 5.888 | 14,264,532 | +0.26(+4.64%) |
Mar 16, 2004 | 5.689 | 5.695 | 5.605 | 5.627 | 8,583,853 | -0.06(-1.10%) |
Mar 15, 2004 | 5.695 | 5.747 | 5.675 | 5.689 | 12,967,850 | -0.00(-0.07%) |
Mar 12, 2004 | 5.627 | 5.775 | 5.615 | 5.693 | 25,598,192 | +0.19(+3.40%) |
Mar 11, 2004 | 5.521 | 5.722 | 5.383 | 5.506 | 46,236,884 | -0.34(-5.77%) |
Mar 10, 2004 | 5.952 | 6.028 | 5.802 | 5.843 | 15,490,687 | -0.14(-2.38%) |
Mar 09, 2004 | 5.849 | 6.044 | 5.839 | 5.985 | 26,785,366 | -0.18(-2.88%) |
Mar 08, 2004 | 6.192 | 6.237 | 6.143 | 6.163 | 8,028,351 | +0.02(+0.32%) |
Mar 05, 2004 | 6.155 | 6.235 | 6.118 | 6.143 | 9,892,845 | -0.01(-0.19%) |
Mar 04, 2004 | 6.151 | 6.188 | 6.131 | 6.155 | 7,720,082 | +0.01(+0.22%) |
Mar 03, 2004 | 6.221 | 6.221 | 6.128 | 6.141 | 10,122,381 | -0.08(-1.25%) |
Mar 02, 2004 | 6.342 | 6.375 | 6.215 | 6.219 | 11,353,665 | -0.12(-1.88%) |