Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.351 | 5.351 | 5.295 | 5.342 | 787,222 | +0.02(+0.35%) |
May 27, 2004 | 5.306 | 5.351 | 5.279 | 5.323 | 1,188,499 | +0.05(+0.95%) |
May 26, 2004 | 5.273 | 5.283 | 5.256 | 5.273 | 976,589 | +0.01(+0.13%) |
May 25, 2004 | 5.272 | 5.279 | 5.256 | 5.266 | 1,092,914 | -0.00(-0.06%) |
May 24, 2004 | 5.247 | 5.273 | 5.240 | 5.270 | 1,044,220 | -0.00(-0.08%) |
May 21, 2004 | 5.234 | 5.275 | 5.212 | 5.274 | 2,486,109 | +0.04(+0.76%) |
May 20, 2004 | 5.256 | 5.262 | 5.234 | 5.234 | 9,434,051 | -0.04(-0.84%) |
May 19, 2004 | 5.351 | 5.400 | 5.279 | 5.279 | 1,485,173 | -0.07(-1.39%) |
May 18, 2004 | 5.473 | 5.474 | 5.353 | 5.353 | 1,167,759 | -0.16(-2.96%) |
May 17, 2004 | 5.573 | 5.573 | 5.495 | 5.516 | 359,796 | -0.03(-0.58%) |
May 14, 2004 | 5.539 | 5.553 | 5.523 | 5.548 | 253,390 | +0.04(+0.64%) |
May 13, 2004 | 5.484 | 5.570 | 5.478 | 5.513 | 424,721 | +0.03(+0.63%) |
May 12, 2004 | 5.462 | 5.528 | 5.426 | 5.478 | 518,503 | +0.03(+0.53%) |
May 11, 2004 | 5.310 | 5.484 | 5.310 | 5.449 | 620,400 | +0.14(+2.70%) |
May 10, 2004 | 5.545 | 5.545 | 5.168 | 5.306 | 2,111,885 | -0.34(-6.01%) |
May 07, 2004 | 5.789 | 5.789 | 5.581 | 5.646 | 578,920 | -0.16(-2.77%) |
May 06, 2004 | 5.905 | 5.905 | 5.780 | 5.807 | 310,200 | -0.10(-1.67%) |
May 05, 2004 | 5.833 | 5.905 | 5.730 | 5.905 | 573,509 | +0.06(+0.99%) |
May 04, 2004 | 5.767 | 5.848 | 5.718 | 5.848 | 376,929 | +0.13(+2.27%) |
May 03, 2004 | 5.761 | 5.805 | 5.713 | 5.718 | 596,954 | -0.02(-0.39%) |
Apr 30, 2004 | 5.833 | 5.861 | 5.733 | 5.740 | 736,725 | -0.09(-1.60%) |
Apr 29, 2004 | 5.861 | 5.955 | 5.772 | 5.833 | 832,310 | -0.21(-3.40%) |
Apr 28, 2004 | 5.983 | 6.072 | 5.972 | 6.038 | 611,382 | +0.08(+1.30%) |
Apr 27, 2004 | 5.988 | 5.991 | 5.923 | 5.961 | 450,872 | +0.09(+1.61%) |
Apr 26, 2004 | 5.855 | 5.933 | 5.855 | 5.866 | 372,420 | +0.03(+0.44%) |
Apr 23, 2004 | 5.828 | 5.871 | 5.789 | 5.841 | 280,442 | -0.00(-0.06%) |
Apr 22, 2004 | 5.770 | 5.844 | 5.767 | 5.844 | 634,828 | +0.06(+1.11%) |
Apr 21, 2004 | 5.861 | 5.861 | 5.767 | 5.780 | 292,165 | -0.08(-1.38%) |
Apr 20, 2004 | 5.955 | 5.977 | 5.861 | 5.861 | 568,099 | -0.11(-1.82%) |
Apr 19, 2004 | 5.987 | 5.987 | 5.944 | 5.970 | 311,101 | -0.01(-0.13%) |
Apr 16, 2004 | 5.933 | 5.987 | 5.911 | 5.977 | 588,839 | +0.12(+2.10%) |
Apr 15, 2004 | 5.661 | 5.854 | 5.639 | 5.854 | 927,895 | +0.17(+2.98%) |
Apr 14, 2004 | 5.805 | 5.805 | 5.589 | 5.685 | 1,699,788 | -0.15(-2.55%) |
Apr 13, 2004 | 5.999 | 5.999 | 5.818 | 5.833 | 770,991 | -0.17(-2.77%) |
Apr 12, 2004 | 6.038 | 6.050 | 5.988 | 5.999 | 366,108 | -0.04(-0.64%) |
Apr 08, 2004 | 6.072 | 6.072 | 6.033 | 6.038 | 302,084 | -0.03(-0.55%) |
Apr 07, 2004 | 6.055 | 6.093 | 6.005 | 6.072 | 278,639 | +0.02(+0.37%) |
Apr 06, 2004 | 5.966 | 6.049 | 5.906 | 6.049 | 433,739 | +0.06(+0.93%) |
Apr 05, 2004 | 6.033 | 6.055 | 5.957 | 5.994 | 501,369 | -0.06(-1.01%) |
Apr 02, 2004 | 6.155 | 6.168 | 6.049 | 6.055 | 468,005 | -0.10(-1.62%) |
Apr 01, 2004 | 6.099 | 6.155 | 6.082 | 6.155 | 222,730 | +0.07(+1.09%) |
Mar 31, 2004 | 6.121 | 6.149 | 6.075 | 6.088 | 481,531 | -0.05(-0.81%) |
Mar 30, 2004 | 5.966 | 6.200 | 5.966 | 6.138 | 637,533 | +0.17(+2.88%) |
Mar 29, 2004 | 5.961 | 6.038 | 5.950 | 5.966 | 361,599 | +0.00(+0.04%) |
Mar 26, 2004 | 5.915 | 5.986 | 5.915 | 5.964 | 266,916 | +0.05(+0.82%) |
Mar 25, 2004 | 5.955 | 5.961 | 5.911 | 5.915 | 551,867 | -0.07(-1.19%) |
Mar 24, 2004 | 6.011 | 6.022 | 5.977 | 5.986 | 359,796 | -0.02(-0.30%) |
Mar 23, 2004 | 6.037 | 6.066 | 6.003 | 6.004 | 597,856 | -0.03(-0.55%) |
Mar 22, 2004 | 6.144 | 6.144 | 6.021 | 6.037 | 284,049 | -0.09(-1.54%) |
Mar 19, 2004 | 6.103 | 6.155 | 6.103 | 6.131 | 256,095 | +0.03(+0.47%) |
Mar 18, 2004 | 6.096 | 6.123 | 6.033 | 6.103 | 498,664 | -0.00(-0.07%) |
Mar 17, 2004 | 6.038 | 6.147 | 5.992 | 6.107 | 526,618 | +0.07(+1.19%) |
Mar 16, 2004 | 6.016 | 6.097 | 6.005 | 6.035 | 361,599 | +0.05(+0.78%) |
Mar 15, 2004 | 6.094 | 6.099 | 5.972 | 5.988 | 642,943 | -0.09(-1.46%) |
Mar 12, 2004 | 5.933 | 6.083 | 5.917 | 6.077 | 505,878 | +0.15(+2.56%) |
Mar 11, 2004 | 5.944 | 5.999 | 5.883 | 5.925 | 492,352 | -0.04(-0.63%) |
Mar 10, 2004 | 6.044 | 6.049 | 5.909 | 5.963 | 832,310 | -0.09(-1.52%) |
Mar 09, 2004 | 6.077 | 6.143 | 6.055 | 6.055 | 747,546 | -0.05(-0.82%) |
Mar 08, 2004 | 6.084 | 6.147 | 6.083 | 6.105 | 824,194 | +0.02(+0.38%) |
Mar 05, 2004 | 5.955 | 6.099 | 5.948 | 6.082 | 967,571 | +0.14(+2.39%) |
Mar 04, 2004 | 5.930 | 5.966 | 5.903 | 5.940 | 647,452 | +0.01(+0.21%) |
Mar 03, 2004 | 5.833 | 5.944 | 5.833 | 5.927 | 555,474 | +0.06(+1.02%) |
Mar 02, 2004 | 5.824 | 5.900 | 5.803 | 5.868 | 722,297 | +0.07(+1.22%) |