Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.271 | 6.343 | 6.197 | 6.284 | 412,651 | -0.01(-0.13%) |
May 27, 2004 | 6.492 | 6.492 | 6.288 | 6.293 | 537,768 | -0.17(-2.59%) |
May 26, 2004 | 6.458 | 6.511 | 6.409 | 6.460 | 358,355 | +0.01(+0.16%) |
May 25, 2004 | 6.396 | 6.460 | 6.390 | 6.449 | 428,704 | +0.06(+0.96%) |
May 24, 2004 | 6.269 | 6.407 | 6.259 | 6.388 | 491,498 | +0.12(+1.86%) |
May 21, 2004 | 6.310 | 6.333 | 6.269 | 6.271 | 417,372 | -0.06(-0.94%) |
May 20, 2004 | 6.333 | 6.365 | 6.312 | 6.331 | 493,859 | +0.01(+0.23%) |
May 19, 2004 | 6.214 | 6.352 | 6.187 | 6.316 | 363,076 | +0.08(+1.22%) |
May 18, 2004 | 6.174 | 6.257 | 6.155 | 6.240 | 370,630 | +0.07(+1.20%) |
May 17, 2004 | 6.278 | 6.333 | 6.166 | 6.166 | 347,495 | -0.11(-1.79%) |
May 14, 2004 | 6.163 | 6.301 | 6.161 | 6.278 | 310,196 | +0.12(+2.03%) |
May 13, 2004 | 6.174 | 6.229 | 6.123 | 6.153 | 364,492 | +0.01(+0.14%) |
May 12, 2004 | 6.140 | 6.189 | 6.017 | 6.144 | 410,762 | +0.06(+0.90%) |
May 11, 2004 | 5.846 | 6.089 | 5.837 | 6.089 | 774,783 | +0.29(+5.04%) |
May 10, 2004 | 6.250 | 6.252 | 5.572 | 5.797 | 1,903,200 | -0.47(-7.56%) |
May 07, 2004 | 6.269 | 6.365 | 6.269 | 6.271 | 599,619 | +0.00(+0.03%) |
May 06, 2004 | 6.322 | 6.354 | 6.269 | 6.269 | 252,123 | -0.05(-0.84%) |
May 05, 2004 | 6.324 | 6.354 | 6.248 | 6.322 | 401,792 | +0.04(+0.71%) |
May 04, 2004 | 6.180 | 6.316 | 6.174 | 6.278 | 420,205 | +0.14(+2.24%) |
May 03, 2004 | 6.026 | 6.140 | 6.005 | 6.140 | 542,017 | +0.14(+2.40%) |
Apr 30, 2004 | 5.941 | 6.019 | 5.916 | 5.996 | 645,889 | +0.07(+1.11%) |
Apr 29, 2004 | 6.318 | 6.318 | 5.774 | 5.930 | 1,132,666 | -0.39(-6.13%) |
Apr 28, 2004 | 6.354 | 6.405 | 6.301 | 6.318 | 264,399 | -0.07(-1.06%) |
Apr 27, 2004 | 6.257 | 6.435 | 6.257 | 6.386 | 663,358 | +0.16(+2.55%) |
Apr 26, 2004 | 6.153 | 6.227 | 6.142 | 6.227 | 532,103 | +0.10(+1.62%) |
Apr 23, 2004 | 6.216 | 6.246 | 6.115 | 6.127 | 659,581 | -0.06(-0.92%) |
Apr 22, 2004 | 6.168 | 6.193 | 6.102 | 6.185 | 532,575 | +0.02(+0.27%) |
Apr 21, 2004 | 6.343 | 6.343 | 6.058 | 6.168 | 765,812 | -0.14(-2.28%) |
Apr 20, 2004 | 6.418 | 6.418 | 6.282 | 6.312 | 568,930 | -0.06(-0.96%) |
Apr 19, 2004 | 6.418 | 6.435 | 6.331 | 6.373 | 739,372 | +0.05(+0.77%) |
Apr 16, 2004 | 6.274 | 6.343 | 6.250 | 6.324 | 477,334 | +0.08(+1.22%) |
Apr 15, 2004 | 6.246 | 6.352 | 6.212 | 6.248 | 664,302 | +0.01(+0.10%) |
Apr 14, 2004 | 6.284 | 6.288 | 6.079 | 6.242 | 1,159,106 | -0.08(-1.24%) |
Apr 13, 2004 | 6.502 | 6.513 | 6.290 | 6.320 | 579,317 | -0.21(-3.18%) |
Apr 12, 2004 | 6.485 | 6.566 | 6.426 | 6.528 | 932,950 | -0.15(-2.22%) |
Apr 08, 2004 | 6.566 | 6.710 | 6.566 | 6.676 | 850,326 | +0.12(+1.87%) |
Apr 07, 2004 | 6.468 | 6.553 | 6.449 | 6.553 | 328,138 | +0.11(+1.64%) |
Apr 06, 2004 | 6.449 | 6.468 | 6.382 | 6.447 | 296,504 | -0.00(-0.07%) |
Apr 05, 2004 | 6.407 | 6.454 | 6.399 | 6.451 | 353,161 | +0.06(+0.89%) |
Apr 02, 2004 | 6.418 | 6.418 | 6.375 | 6.394 | 410,290 | -0.02(-0.36%) |
Apr 01, 2004 | 6.407 | 6.458 | 6.367 | 6.418 | 559,959 | +0.03(+0.50%) |
Mar 31, 2004 | 6.375 | 6.407 | 6.322 | 6.386 | 788,475 | +0.01(+0.17%) |
Mar 30, 2004 | 6.314 | 6.375 | 6.301 | 6.375 | 708,683 | +0.06(+0.91%) |
Mar 29, 2004 | 6.282 | 6.350 | 6.280 | 6.318 | 365,437 | +0.04(+0.57%) |
Mar 26, 2004 | 6.174 | 6.288 | 6.106 | 6.282 | 328,610 | +0.11(+1.75%) |
Mar 25, 2004 | 6.322 | 6.322 | 6.081 | 6.174 | 850,326 | -0.12(-1.85%) |
Mar 24, 2004 | 6.337 | 6.341 | 6.290 | 6.290 | 277,146 | -0.03(-0.50%) |
Mar 23, 2004 | 6.310 | 6.343 | 6.303 | 6.322 | 341,830 | +0.01(+0.20%) |
Mar 22, 2004 | 6.352 | 6.352 | 6.274 | 6.310 | 288,006 | -0.04(-0.67%) |
Mar 19, 2004 | 6.341 | 6.354 | 6.303 | 6.352 | 464,114 | +0.04(+0.60%) |
Mar 18, 2004 | 6.341 | 6.350 | 6.312 | 6.314 | 515,578 | -0.02(-0.30%) |
Mar 17, 2004 | 6.265 | 6.333 | 6.265 | 6.333 | 385,739 | +0.11(+1.77%) |
Mar 16, 2004 | 6.246 | 6.284 | 6.151 | 6.223 | 347,495 | +0.00(+0.03%) |
Mar 15, 2004 | 6.206 | 6.248 | 6.163 | 6.221 | 437,202 | +0.06(+0.93%) |
Mar 12, 2004 | 6.127 | 6.187 | 6.058 | 6.163 | 588,287 | +0.04(+0.59%) |
Mar 11, 2004 | 6.110 | 6.140 | 5.941 | 6.127 | 669,496 | -0.06(-0.99%) |
Mar 10, 2004 | 6.163 | 6.225 | 6.142 | 6.189 | 462,698 | +0.02(+0.38%) |
Mar 09, 2004 | 6.227 | 6.248 | 6.144 | 6.166 | 667,135 | -0.07(-1.12%) |
Mar 08, 2004 | 6.242 | 6.286 | 6.142 | 6.235 | 712,460 | +0.05(+0.75%) |
Mar 05, 2004 | 6.089 | 6.195 | 6.089 | 6.189 | 534,935 | +0.10(+1.60%) |
Mar 04, 2004 | 6.000 | 6.121 | 5.971 | 6.091 | 383,850 | +0.09(+1.52%) |
Mar 03, 2004 | 6.110 | 6.110 | 5.973 | 6.000 | 492,443 | -0.10(-1.63%) |
Mar 02, 2004 | 6.132 | 6.195 | 6.096 | 6.100 | 499,053 | +0.00(+0.00%) |