Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.694 | 5.803 | 5.674 | 5.762 | 11,345,362 | +0.09(+1.54%) |
May 27, 2004 | 5.863 | 5.863 | 5.651 | 5.674 | 11,327,973 | -0.16(-2.72%) |
May 26, 2004 | 5.883 | 5.920 | 5.793 | 5.833 | 10,166,976 | -0.04(-0.74%) |
May 25, 2004 | 5.764 | 5.883 | 5.754 | 5.877 | 6,747,491 | +0.12(+2.14%) |
May 24, 2004 | 5.655 | 5.811 | 5.633 | 5.754 | 10,087,090 | +0.11(+1.90%) |
May 21, 2004 | 5.625 | 5.665 | 5.605 | 5.647 | 7,101,813 | +0.02(+0.42%) |
May 20, 2004 | 5.724 | 5.732 | 5.595 | 5.623 | 7,004,790 | -0.05(-0.94%) |
May 19, 2004 | 5.734 | 5.774 | 5.657 | 5.676 | 6,620,984 | -0.05(-0.93%) |
May 18, 2004 | 5.736 | 5.748 | 5.645 | 5.730 | 8,864,352 | -0.01(-0.14%) |
May 17, 2004 | 5.754 | 5.827 | 5.714 | 5.738 | 5,090,796 | -0.05(-0.79%) |
May 14, 2004 | 5.793 | 5.871 | 5.730 | 5.784 | 5,985,674 | -0.04(-0.65%) |
May 13, 2004 | 5.748 | 5.843 | 5.732 | 5.821 | 5,607,663 | +0.08(+1.31%) |
May 12, 2004 | 5.724 | 5.849 | 5.698 | 5.746 | 10,114,559 | +0.01(+0.21%) |
May 11, 2004 | 5.752 | 5.756 | 5.686 | 5.734 | 14,533,756 | +0.19(+3.44%) |
May 10, 2004 | 5.625 | 5.625 | 5.426 | 5.543 | 10,958,027 | -0.06(-0.99%) |
May 07, 2004 | 5.764 | 5.819 | 5.599 | 5.599 | 6,657,777 | -0.20(-3.49%) |
May 06, 2004 | 5.893 | 5.942 | 5.762 | 5.801 | 8,382,514 | -0.10(-1.68%) |
May 05, 2004 | 5.853 | 5.924 | 5.746 | 5.901 | 17,636,468 | -0.06(-1.03%) |
May 04, 2004 | 6.043 | 6.093 | 5.915 | 5.962 | 8,624,945 | -0.09(-1.41%) |
May 03, 2004 | 5.893 | 6.071 | 5.873 | 6.047 | 10,192,681 | +0.13(+2.28%) |
Apr 30, 2004 | 6.012 | 6.057 | 5.843 | 5.913 | 9,538,219 | -0.09(-1.52%) |
Apr 29, 2004 | 6.153 | 6.190 | 5.934 | 6.004 | 8,878,716 | -0.15(-2.42%) |
Apr 28, 2004 | 6.151 | 6.266 | 6.125 | 6.153 | 10,784,646 | -0.13(-2.08%) |
Apr 27, 2004 | 6.210 | 6.418 | 6.200 | 6.284 | 11,342,590 | +0.15(+2.49%) |
Apr 26, 2004 | 6.200 | 6.240 | 6.131 | 6.131 | 7,541,062 | +0.01(+0.16%) |
Apr 23, 2004 | 6.109 | 6.151 | 6.032 | 6.121 | 7,879,507 | +0.01(+0.19%) |
Apr 22, 2004 | 5.922 | 6.139 | 5.897 | 6.109 | 7,833,642 | +0.19(+3.18%) |
Apr 21, 2004 | 5.942 | 5.942 | 5.813 | 5.920 | 7,888,076 | -0.02(-0.33%) |
Apr 20, 2004 | 6.081 | 6.119 | 5.940 | 5.940 | 6,727,331 | -0.11(-1.84%) |
Apr 19, 2004 | 6.091 | 6.168 | 6.036 | 6.051 | 7,964,938 | -0.04(-0.59%) |
Apr 16, 2004 | 5.992 | 6.121 | 5.956 | 6.087 | 8,656,698 | +0.12(+2.03%) |
Apr 15, 2004 | 5.922 | 6.006 | 5.897 | 5.966 | 7,137,094 | +0.05(+0.91%) |
Apr 14, 2004 | 5.883 | 5.934 | 5.845 | 5.913 | 6,643,160 | +0.01(+0.13%) |
Apr 13, 2004 | 6.042 | 6.077 | 5.895 | 5.905 | 7,300,143 | -0.15(-2.43%) |
Apr 12, 2004 | 5.952 | 6.157 | 5.938 | 6.051 | 10,110,527 | +0.13(+2.18%) |
Apr 08, 2004 | 5.932 | 5.980 | 5.893 | 5.922 | 6,138,642 | +0.03(+0.54%) |
Apr 07, 2004 | 5.823 | 5.938 | 5.766 | 5.891 | 10,071,214 | +0.06(+0.95%) |
Apr 06, 2004 | 5.829 | 5.897 | 5.813 | 5.835 | 7,591,967 | +0.01(+0.10%) |
Apr 05, 2004 | 5.942 | 5.962 | 5.792 | 5.829 | 12,213,023 | -0.13(-2.13%) |
Apr 02, 2004 | 5.960 | 5.990 | 5.889 | 5.956 | 11,199,198 | -0.00(-0.07%) |
Apr 01, 2004 | 6.030 | 6.065 | 5.895 | 5.960 | 13,579,909 | -0.07(-1.15%) |
Mar 31, 2004 | 5.956 | 6.043 | 5.877 | 6.030 | 16,046,555 | +0.07(+1.23%) |
Mar 30, 2004 | 5.772 | 5.988 | 5.754 | 5.956 | 11,050,514 | +0.16(+2.84%) |
Mar 29, 2004 | 5.764 | 5.853 | 5.732 | 5.792 | 10,901,577 | +0.05(+0.79%) |
Mar 26, 2004 | 5.635 | 5.813 | 5.635 | 5.746 | 11,549,236 | +0.14(+2.44%) |
Mar 25, 2004 | 5.627 | 5.655 | 5.577 | 5.609 | 13,592,006 | +0.00(+0.07%) |
Mar 24, 2004 | 5.680 | 5.746 | 5.577 | 5.605 | 9,972,931 | -0.12(-2.05%) |
Mar 23, 2004 | 5.797 | 5.823 | 5.627 | 5.722 | 9,959,575 | -0.05(-0.86%) |
Mar 22, 2004 | 5.839 | 5.847 | 5.754 | 5.772 | 7,849,266 | -0.08(-1.32%) |
Mar 19, 2004 | 5.988 | 6.012 | 5.819 | 5.849 | 11,213,814 | -0.17(-2.77%) |
Mar 18, 2004 | 5.952 | 6.071 | 5.918 | 6.016 | 8,440,727 | +0.02(+0.40%) |
Mar 17, 2004 | 5.825 | 6.032 | 5.805 | 5.992 | 14,016,638 | +0.27(+4.64%) |
Mar 16, 2004 | 5.790 | 5.795 | 5.704 | 5.726 | 8,434,679 | -0.06(-1.10%) |
Mar 15, 2004 | 5.795 | 5.849 | 5.776 | 5.790 | 12,742,490 | -0.00(-0.07%) |
Mar 12, 2004 | 5.726 | 5.877 | 5.714 | 5.793 | 25,153,338 | +0.19(+3.40%) |
Mar 11, 2004 | 5.619 | 5.823 | 5.478 | 5.603 | 45,433,360 | -0.34(-5.77%) |
Mar 10, 2004 | 6.057 | 6.135 | 5.905 | 5.946 | 15,221,484 | -0.14(-2.38%) |
Mar 09, 2004 | 5.952 | 6.151 | 5.942 | 6.091 | 26,319,878 | -0.18(-2.88%) |
Mar 08, 2004 | 6.301 | 6.347 | 6.252 | 6.272 | 7,888,832 | +0.02(+0.32%) |
Mar 05, 2004 | 6.264 | 6.345 | 6.226 | 6.252 | 9,720,924 | -0.01(-0.19%) |
Mar 04, 2004 | 6.260 | 6.297 | 6.240 | 6.264 | 7,585,919 | +0.01(+0.22%) |
Mar 03, 2004 | 6.331 | 6.331 | 6.236 | 6.250 | 9,946,470 | -0.08(-1.25%) |
Mar 02, 2004 | 6.454 | 6.488 | 6.325 | 6.329 | 11,156,357 | -0.12(-1.88%) |