Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.214 | 6.247 | 6.131 | 6.144 | 217,544 | -0.01(-0.11%) |
May 27, 2004 | 6.147 | 6.151 | 6.101 | 6.151 | 235,698 | +0.05(+0.87%) |
May 26, 2004 | 6.114 | 6.124 | 6.052 | 6.098 | 188,800 | +0.03(+0.55%) |
May 25, 2004 | 6.048 | 6.098 | 6.025 | 6.065 | 310,431 | -0.00(-0.05%) |
May 24, 2004 | 6.098 | 6.131 | 6.015 | 6.068 | 234,185 | +0.02(+0.27%) |
May 21, 2004 | 6.095 | 6.095 | 6.019 | 6.052 | 275,334 | -0.02(-0.27%) |
May 20, 2004 | 6.065 | 6.098 | 6.042 | 6.068 | 343,108 | +0.00(+0.00%) |
May 19, 2004 | 6.065 | 6.081 | 5.982 | 6.068 | 347,041 | +0.04(+0.71%) |
May 18, 2004 | 6.022 | 6.028 | 5.933 | 6.025 | 338,570 | +0.02(+0.33%) |
May 17, 2004 | 6.048 | 6.081 | 6.002 | 6.005 | 298,934 | -0.03(-0.44%) |
May 14, 2004 | 6.022 | 6.108 | 5.949 | 6.032 | 216,636 | +0.03(+0.55%) |
May 13, 2004 | 5.982 | 6.065 | 5.867 | 5.999 | 342,806 | -0.01(-0.17%) |
May 12, 2004 | 5.999 | 6.078 | 5.913 | 6.009 | 337,965 | -0.07(-1.14%) |
May 11, 2004 | 5.916 | 6.180 | 5.850 | 6.078 | 342,503 | +0.15(+2.45%) |
May 10, 2004 | 6.164 | 6.177 | 5.850 | 5.933 | 473,514 | -0.27(-4.32%) |
May 07, 2004 | 6.280 | 6.280 | 6.164 | 6.200 | 413,001 | -0.11(-1.78%) |
May 06, 2004 | 6.296 | 6.319 | 6.247 | 6.313 | 419,657 | +0.02(+0.37%) |
May 05, 2004 | 6.247 | 6.306 | 6.204 | 6.290 | 436,903 | +0.04(+0.63%) |
May 04, 2004 | 6.180 | 6.253 | 6.180 | 6.250 | 469,883 | +0.05(+0.85%) |
May 03, 2004 | 6.247 | 6.263 | 6.194 | 6.197 | 420,565 | -0.02(-0.37%) |
Apr 30, 2004 | 6.098 | 6.250 | 6.065 | 6.220 | 469,278 | +0.17(+2.84%) |
Apr 29, 2004 | 6.009 | 6.058 | 5.999 | 6.048 | 282,898 | +0.05(+0.83%) |
Apr 28, 2004 | 6.065 | 6.075 | 5.949 | 5.999 | 374,877 | -0.06(-0.98%) |
Apr 27, 2004 | 5.949 | 6.098 | 5.949 | 6.058 | 661,104 | +0.04(+0.66%) |
Apr 26, 2004 | 6.114 | 6.138 | 5.956 | 6.019 | 639,622 | -0.13(-2.10%) |
Apr 23, 2004 | 6.214 | 6.230 | 6.091 | 6.147 | 380,626 | -0.05(-0.80%) |
Apr 22, 2004 | 6.167 | 6.230 | 6.098 | 6.197 | 365,195 | +0.05(+0.81%) |
Apr 21, 2004 | 6.253 | 6.296 | 6.131 | 6.147 | 475,026 | -0.10(-1.64%) |
Apr 20, 2004 | 6.217 | 6.280 | 6.214 | 6.250 | 376,693 | +0.00(+0.05%) |
Apr 19, 2004 | 6.247 | 6.293 | 6.214 | 6.247 | 335,544 | -0.01(-0.11%) |
Apr 16, 2004 | 6.114 | 6.266 | 6.114 | 6.253 | 312,247 | +0.12(+1.94%) |
Apr 15, 2004 | 6.128 | 6.190 | 6.081 | 6.134 | 575,478 | +0.02(+0.38%) |
Apr 14, 2004 | 6.223 | 6.223 | 6.019 | 6.111 | 1,138,551 | -0.11(-1.75%) |
Apr 13, 2004 | 6.448 | 6.448 | 6.197 | 6.220 | 480,775 | -0.27(-4.18%) |
Apr 12, 2004 | 6.574 | 6.594 | 6.448 | 6.491 | 193,036 | -0.06(-0.86%) |
Apr 08, 2004 | 6.567 | 6.577 | 6.521 | 6.547 | 256,575 | +0.00(+0.05%) |
Apr 07, 2004 | 6.521 | 6.594 | 6.501 | 6.544 | 280,780 | +0.06(+0.87%) |
Apr 06, 2004 | 6.461 | 6.511 | 6.405 | 6.488 | 398,780 | -0.00(-0.05%) |
Apr 05, 2004 | 6.670 | 6.670 | 6.442 | 6.491 | 558,534 | -0.16(-2.34%) |
Apr 02, 2004 | 6.736 | 6.736 | 6.633 | 6.647 | 297,723 | -0.11(-1.66%) |
Apr 01, 2004 | 6.683 | 6.759 | 6.610 | 6.759 | 576,688 | +0.08(+1.19%) |
Mar 31, 2004 | 6.699 | 6.706 | 6.676 | 6.680 | 346,134 | +0.00(+0.05%) |
Mar 30, 2004 | 6.676 | 6.693 | 6.656 | 6.676 | 335,847 | +0.01(+0.20%) |
Mar 29, 2004 | 6.647 | 6.670 | 6.643 | 6.663 | 282,898 | +0.01(+0.10%) |
Mar 26, 2004 | 6.633 | 6.663 | 6.623 | 6.656 | 290,462 | +0.04(+0.65%) |
Mar 25, 2004 | 6.600 | 6.637 | 6.590 | 6.613 | 393,636 | +0.03(+0.40%) |
Mar 24, 2004 | 6.640 | 6.640 | 6.577 | 6.587 | 418,749 | -0.03(-0.50%) |
Mar 23, 2004 | 6.643 | 6.643 | 6.564 | 6.620 | 498,021 | -0.01(-0.20%) |
Mar 22, 2004 | 6.676 | 6.686 | 6.617 | 6.633 | 362,775 | -0.04(-0.64%) |
Mar 19, 2004 | 6.640 | 6.676 | 6.627 | 6.676 | 436,298 | +0.05(+0.75%) |
Mar 18, 2004 | 6.637 | 6.643 | 6.627 | 6.627 | 399,990 | +0.00(+0.00%) |
Mar 17, 2004 | 6.637 | 6.640 | 6.613 | 6.627 | 430,247 | +0.01(+0.20%) |
Mar 16, 2004 | 6.600 | 6.627 | 6.597 | 6.613 | 409,975 | +0.00(+0.05%) |
Mar 15, 2004 | 6.607 | 6.627 | 6.580 | 6.610 | 321,626 | +0.00(+0.05%) |
Mar 12, 2004 | 6.577 | 6.610 | 6.567 | 6.607 | 362,472 | +0.01(+0.20%) |
Mar 11, 2004 | 6.577 | 6.607 | 6.544 | 6.594 | 446,283 | +0.02(+0.25%) |
Mar 10, 2004 | 6.630 | 6.633 | 6.561 | 6.577 | 422,683 | -0.05(-0.70%) |
Mar 09, 2004 | 6.630 | 6.633 | 6.600 | 6.623 | 368,221 | -0.01(-0.10%) |
Mar 08, 2004 | 6.610 | 6.630 | 6.594 | 6.630 | 361,867 | +0.01(+0.15%) |
Mar 05, 2004 | 6.617 | 6.633 | 6.600 | 6.620 | 462,016 | +0.03(+0.40%) |
Mar 04, 2004 | 6.600 | 6.620 | 6.577 | 6.594 | 462,621 | -0.01(-0.10%) |
Mar 03, 2004 | 6.610 | 6.623 | 6.584 | 6.600 | 384,560 | -0.01(-0.15%) |
Mar 02, 2004 | 6.600 | 6.623 | 6.577 | 6.610 | 444,165 | +0.02(+0.35%) |