Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.555 | 5.555 | 5.501 | 5.538 | 68,011 | +0.02(+0.45%) |
May 27, 2004 | 5.497 | 5.522 | 5.484 | 5.513 | 57,437 | +0.02(+0.45%) |
May 26, 2004 | 5.472 | 5.488 | 5.430 | 5.488 | 57,196 | +0.02(+0.46%) |
May 25, 2004 | 5.422 | 5.463 | 5.422 | 5.463 | 54,553 | +0.04(+0.69%) |
May 24, 2004 | 5.422 | 5.472 | 5.422 | 5.426 | 74,740 | -0.02(-0.38%) |
May 21, 2004 | 5.451 | 5.463 | 5.409 | 5.447 | 63,685 | +0.00(+0.00%) |
May 20, 2004 | 5.401 | 5.447 | 5.397 | 5.447 | 49,746 | +0.05(+1.00%) |
May 19, 2004 | 5.434 | 5.434 | 5.393 | 5.393 | 60,321 | -0.03(-0.61%) |
May 18, 2004 | 5.418 | 5.443 | 5.397 | 5.426 | 83,632 | +0.02(+0.46%) |
May 17, 2004 | 5.430 | 5.434 | 5.389 | 5.401 | 82,911 | -0.03(-0.54%) |
May 14, 2004 | 5.380 | 5.451 | 5.380 | 5.430 | 75,941 | +0.04(+0.77%) |
May 13, 2004 | 5.409 | 5.439 | 5.372 | 5.389 | 111,029 | -0.02(-0.38%) |
May 12, 2004 | 5.484 | 5.484 | 5.380 | 5.409 | 118,959 | -0.08(-1.44%) |
May 11, 2004 | 5.443 | 5.488 | 5.414 | 5.488 | 135,301 | +0.06(+1.07%) |
May 10, 2004 | 5.547 | 5.547 | 5.409 | 5.430 | 99,733 | -0.07(-1.36%) |
May 07, 2004 | 5.584 | 5.584 | 5.472 | 5.505 | 161,737 | -0.10(-1.71%) |
May 06, 2004 | 5.659 | 5.659 | 5.576 | 5.601 | 221,577 | -0.05(-0.88%) |
May 05, 2004 | 5.667 | 5.701 | 5.647 | 5.651 | 82,671 | -0.01(-0.15%) |
May 04, 2004 | 5.651 | 5.676 | 5.638 | 5.659 | 127,851 | +0.02(+0.37%) |
May 03, 2004 | 5.630 | 5.672 | 5.630 | 5.638 | 78,345 | +0.00(+0.00%) |
Apr 30, 2004 | 5.642 | 5.659 | 5.617 | 5.638 | 72,817 | +0.02(+0.30%) |
Apr 29, 2004 | 5.613 | 5.638 | 5.597 | 5.622 | 112,711 | +0.00(+0.07%) |
Apr 28, 2004 | 5.642 | 5.642 | 5.617 | 5.617 | 75,461 | -0.01(-0.15%) |
Apr 27, 2004 | 5.651 | 5.676 | 5.626 | 5.626 | 147,077 | -0.05(-0.81%) |
Apr 26, 2004 | 5.709 | 5.709 | 5.638 | 5.672 | 141,790 | -0.04(-0.66%) |
Apr 23, 2004 | 5.726 | 5.767 | 5.684 | 5.709 | 158,853 | -0.06(-1.01%) |
Apr 22, 2004 | 5.709 | 5.780 | 5.709 | 5.767 | 55,995 | +0.02(+0.43%) |
Apr 21, 2004 | 5.763 | 5.763 | 5.701 | 5.742 | 94,206 | -0.03(-0.58%) |
Apr 20, 2004 | 5.813 | 5.813 | 5.759 | 5.776 | 191,056 | -0.04(-0.64%) |
Apr 19, 2004 | 5.801 | 5.842 | 5.801 | 5.813 | 91,322 | +0.00(+0.07%) |
Apr 16, 2004 | 5.763 | 5.830 | 5.763 | 5.809 | 138,185 | +0.07(+1.16%) |
Apr 15, 2004 | 5.659 | 5.759 | 5.659 | 5.742 | 300,884 | +0.06(+1.02%) |
Apr 14, 2004 | 5.730 | 5.730 | 5.680 | 5.684 | 224,942 | -0.08(-1.37%) |
Apr 13, 2004 | 5.805 | 5.805 | 5.746 | 5.763 | 218,934 | -0.06(-1.07%) |
Apr 12, 2004 | 5.875 | 5.875 | 5.792 | 5.825 | 111,990 | -0.04(-0.64%) |
Apr 08, 2004 | 5.867 | 5.871 | 5.842 | 5.863 | 111,509 | -0.01(-0.21%) |
Apr 07, 2004 | 5.784 | 5.875 | 5.784 | 5.875 | 233,593 | +0.05(+0.86%) |
Apr 06, 2004 | 5.892 | 5.892 | 5.784 | 5.825 | 244,167 | -0.07(-1.27%) |
Apr 05, 2004 | 6.108 | 6.108 | 5.900 | 5.900 | 246,571 | -0.21(-3.41%) |
Apr 02, 2004 | 6.183 | 6.183 | 6.104 | 6.108 | 123,766 | -0.10(-1.61%) |
Apr 01, 2004 | 6.200 | 6.212 | 6.200 | 6.208 | 70,654 | +0.01(+0.13%) |
Mar 31, 2004 | 6.192 | 6.200 | 6.179 | 6.200 | 53,591 | +0.01(+0.20%) |
Mar 30, 2004 | 6.179 | 6.188 | 6.158 | 6.188 | 86,035 | +0.01(+0.13%) |
Mar 29, 2004 | 6.179 | 6.188 | 6.175 | 6.179 | 102,377 | -0.01(-0.13%) |
Mar 26, 2004 | 6.163 | 6.188 | 6.138 | 6.188 | 180,963 | +0.02(+0.41%) |
Mar 25, 2004 | 6.117 | 6.163 | 6.117 | 6.163 | 97,090 | +0.02(+0.27%) |
Mar 24, 2004 | 6.150 | 6.150 | 6.133 | 6.146 | 65,848 | -0.00(-0.07%) |
Mar 23, 2004 | 6.133 | 6.150 | 6.129 | 6.150 | 100,935 | +0.02(+0.34%) |
Mar 22, 2004 | 6.125 | 6.133 | 6.117 | 6.129 | 49,987 | +0.00(+0.07%) |
Mar 19, 2004 | 6.113 | 6.133 | 6.104 | 6.125 | 62,003 | +0.01(+0.20%) |
Mar 18, 2004 | 6.125 | 6.138 | 6.113 | 6.113 | 79,306 | -0.02(-0.34%) |
Mar 17, 2004 | 6.121 | 6.142 | 6.117 | 6.133 | 67,290 | +0.02(+0.27%) |
Mar 16, 2004 | 6.096 | 6.121 | 6.088 | 6.117 | 60,801 | +0.00(+0.00%) |
Mar 15, 2004 | 6.100 | 6.121 | 6.100 | 6.117 | 94,446 | +0.03(+0.55%) |
Mar 12, 2004 | 6.083 | 6.100 | 6.075 | 6.083 | 55,274 | +0.01(+0.14%) |
Mar 11, 2004 | 6.092 | 6.104 | 6.075 | 6.075 | 62,243 | -0.02(-0.41%) |
Mar 10, 2004 | 6.146 | 6.146 | 6.092 | 6.100 | 117,277 | -0.05(-0.88%) |
Mar 09, 2004 | 6.163 | 6.183 | 6.154 | 6.154 | 109,587 | -0.02(-0.27%) |
Mar 08, 2004 | 6.125 | 6.171 | 6.104 | 6.171 | 78,585 | +0.05(+0.82%) |
Mar 05, 2004 | 6.075 | 6.129 | 6.075 | 6.121 | 128,812 | +0.08(+1.31%) |
Mar 04, 2004 | 6.021 | 6.042 | 6.017 | 6.042 | 109,587 | +0.02(+0.28%) |
Mar 03, 2004 | 6.025 | 6.054 | 6.021 | 6.025 | 124,246 | -0.02(-0.28%) |
Mar 02, 2004 | 6.013 | 6.042 | 6.004 | 6.042 | 159,093 | +0.03(+0.48%) |