Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.828 | 5.832 | 5.814 | 5.814 | 21,987 | -0.01(-0.23%) |
May 27, 2004 | 5.845 | 5.911 | 5.810 | 5.828 | 102,459 | +0.00(+0.08%) |
May 26, 2004 | 5.779 | 5.828 | 5.779 | 5.823 | 77,071 | +0.02(+0.38%) |
May 25, 2004 | 5.783 | 5.832 | 5.779 | 5.801 | 83,871 | +0.00(+0.00%) |
May 24, 2004 | 5.810 | 5.823 | 5.783 | 5.801 | 63,017 | +0.01(+0.23%) |
May 21, 2004 | 5.788 | 5.814 | 5.788 | 5.788 | 69,817 | +0.00(+0.00%) |
May 20, 2004 | 5.806 | 5.814 | 5.788 | 5.788 | 64,603 | -0.01(-0.15%) |
May 19, 2004 | 5.757 | 5.810 | 5.757 | 5.797 | 62,336 | -0.00(-0.08%) |
May 18, 2004 | 5.783 | 5.819 | 5.770 | 5.801 | 106,539 | +0.02(+0.31%) |
May 17, 2004 | 5.801 | 5.845 | 5.783 | 5.783 | 57,350 | +0.02(+0.31%) |
May 14, 2004 | 5.792 | 5.801 | 5.748 | 5.766 | 92,032 | +0.02(+0.31%) |
May 13, 2004 | 5.757 | 5.775 | 5.713 | 5.748 | 137,368 | -0.05(-0.91%) |
May 12, 2004 | 5.788 | 5.823 | 5.770 | 5.801 | 74,124 | -0.04(-0.60%) |
May 11, 2004 | 5.792 | 5.854 | 5.788 | 5.836 | 117,420 | +0.06(+1.07%) |
May 10, 2004 | 5.801 | 5.823 | 5.739 | 5.775 | 115,153 | -0.04(-0.76%) |
May 07, 2004 | 5.850 | 5.854 | 5.779 | 5.819 | 244,360 | -0.06(-0.98%) |
May 06, 2004 | 5.867 | 5.907 | 5.845 | 5.876 | 169,783 | +0.01(+0.15%) |
May 05, 2004 | 5.841 | 5.867 | 5.841 | 5.867 | 197,438 | +0.03(+0.45%) |
May 04, 2004 | 5.810 | 5.863 | 5.810 | 5.841 | 250,027 | +0.02(+0.30%) |
May 03, 2004 | 5.845 | 5.858 | 5.806 | 5.823 | 79,791 | +0.00(+0.08%) |
Apr 30, 2004 | 5.867 | 5.867 | 5.819 | 5.819 | 145,528 | -0.03(-0.45%) |
Apr 29, 2004 | 5.845 | 5.881 | 5.845 | 5.845 | 164,116 | -0.02(-0.38%) |
Apr 28, 2004 | 5.841 | 5.867 | 5.779 | 5.867 | 270,429 | +0.05(+0.91%) |
Apr 27, 2004 | 5.792 | 5.841 | 5.779 | 5.814 | 139,861 | +0.03(+0.53%) |
Apr 26, 2004 | 5.814 | 5.814 | 5.779 | 5.783 | 61,883 | -0.01(-0.15%) |
Apr 23, 2004 | 5.788 | 5.819 | 5.779 | 5.792 | 117,646 | -0.00(-0.08%) |
Apr 22, 2004 | 5.788 | 5.832 | 5.788 | 5.797 | 80,244 | -0.03(-0.45%) |
Apr 21, 2004 | 5.828 | 5.841 | 5.735 | 5.823 | 272,695 | -0.02(-0.38%) |
Apr 20, 2004 | 5.832 | 5.876 | 5.832 | 5.845 | 80,017 | -0.01(-0.15%) |
Apr 19, 2004 | 5.907 | 5.911 | 5.854 | 5.854 | 114,700 | -0.03(-0.45%) |
Apr 16, 2004 | 5.823 | 5.881 | 5.819 | 5.881 | 77,297 | +0.06(+1.06%) |
Apr 15, 2004 | 5.801 | 5.828 | 5.779 | 5.819 | 182,023 | -0.00(-0.08%) |
Apr 14, 2004 | 5.775 | 5.854 | 5.775 | 5.823 | 250,254 | -0.04(-0.75%) |
Apr 13, 2004 | 5.907 | 5.916 | 5.854 | 5.867 | 267,935 | -0.04(-0.67%) |
Apr 12, 2004 | 5.933 | 5.947 | 5.889 | 5.907 | 149,608 | +0.02(+0.30%) |
Apr 08, 2004 | 5.933 | 5.978 | 5.889 | 5.889 | 314,404 | -0.07(-1.11%) |
Apr 07, 2004 | 5.964 | 5.964 | 5.920 | 5.956 | 66,417 | +0.00(+0.00%) |
Apr 06, 2004 | 6.013 | 6.013 | 5.916 | 5.956 | 136,914 | -0.06(-0.95%) |
Apr 05, 2004 | 6.158 | 6.158 | 6.008 | 6.013 | 86,591 | -0.15(-2.36%) |
Apr 02, 2004 | 6.260 | 6.260 | 6.154 | 6.158 | 169,783 | -0.11(-1.76%) |
Apr 01, 2004 | 6.256 | 6.269 | 6.251 | 6.269 | 38,082 | +0.01(+0.21%) |
Mar 31, 2004 | 6.229 | 6.256 | 6.225 | 6.256 | 92,032 | +0.05(+0.78%) |
Mar 30, 2004 | 6.216 | 6.216 | 6.198 | 6.207 | 54,629 | +0.01(+0.14%) |
Mar 29, 2004 | 6.207 | 6.211 | 6.198 | 6.198 | 72,084 | -0.03(-0.43%) |
Mar 26, 2004 | 6.242 | 6.242 | 6.211 | 6.225 | 76,164 | -0.01(-0.21%) |
Mar 25, 2004 | 6.242 | 6.242 | 6.229 | 6.238 | 71,404 | -0.00(-0.07%) |
Mar 24, 2004 | 6.247 | 6.264 | 6.229 | 6.242 | 87,725 | +0.01(+0.14%) |
Mar 23, 2004 | 6.216 | 6.242 | 6.211 | 6.233 | 114,473 | +0.00(+0.07%) |
Mar 22, 2004 | 6.216 | 6.233 | 6.216 | 6.229 | 30,828 | +0.02(+0.36%) |
Mar 19, 2004 | 6.207 | 6.220 | 6.207 | 6.207 | 42,842 | -0.02(-0.28%) |
Mar 18, 2004 | 6.220 | 6.242 | 6.203 | 6.225 | 55,536 | +0.00(+0.07%) |
Mar 17, 2004 | 6.242 | 6.251 | 6.220 | 6.220 | 84,098 | -0.01(-0.14%) |
Mar 16, 2004 | 6.220 | 6.242 | 6.216 | 6.229 | 88,178 | +0.01(+0.21%) |
Mar 15, 2004 | 6.229 | 6.238 | 6.216 | 6.216 | 54,403 | -0.00(-0.07%) |
Mar 12, 2004 | 6.229 | 6.229 | 6.211 | 6.220 | 75,937 | -0.00(-0.07%) |
Mar 11, 2004 | 6.211 | 6.229 | 6.207 | 6.225 | 56,669 | -0.00(-0.07%) |
Mar 10, 2004 | 6.211 | 6.229 | 6.194 | 6.229 | 138,954 | -0.00(-0.07%) |
Mar 09, 2004 | 6.207 | 6.233 | 6.198 | 6.233 | 84,778 | +0.04(+0.71%) |
Mar 08, 2004 | 6.220 | 6.229 | 6.181 | 6.189 | 207,185 | -0.03(-0.50%) |
Mar 05, 2004 | 6.181 | 6.264 | 6.181 | 6.220 | 145,075 | +0.04(+0.71%) |
Mar 04, 2004 | 6.194 | 6.207 | 6.176 | 6.176 | 149,382 | -0.02(-0.28%) |
Mar 03, 2004 | 6.185 | 6.194 | 6.172 | 6.194 | 114,473 | -0.00(-0.07%) |
Mar 02, 2004 | 6.185 | 6.220 | 6.145 | 6.198 | 118,326 | +0.04(+0.72%) |