Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.633 | 6.644 | 6.579 | 6.603 | 2,268,421 | -0.02(-0.25%) |
May 27, 2004 | 6.553 | 6.664 | 6.543 | 6.620 | 3,709,059 | +0.07(+1.14%) |
May 26, 2004 | 6.514 | 6.577 | 6.470 | 6.545 | 4,078,737 | +0.01(+0.17%) |
May 25, 2004 | 6.432 | 6.537 | 6.400 | 6.533 | 4,240,241 | +0.05(+0.70%) |
May 24, 2004 | 6.497 | 6.535 | 6.364 | 6.488 | 5,412,524 | -0.01(-0.15%) |
May 21, 2004 | 6.229 | 6.524 | 6.213 | 6.497 | 10,884,615 | +0.43(+7.17%) |
May 20, 2004 | 6.108 | 6.138 | 5.993 | 6.063 | 3,774,766 | -0.00(-0.08%) |
May 19, 2004 | 6.107 | 6.213 | 6.058 | 6.068 | 3,468,953 | +0.06(+1.00%) |
May 18, 2004 | 5.854 | 6.014 | 5.854 | 6.007 | 2,151,745 | +0.23(+3.92%) |
May 17, 2004 | 5.789 | 5.844 | 5.675 | 5.781 | 2,607,395 | -0.13(-2.12%) |
May 14, 2004 | 5.996 | 5.996 | 5.862 | 5.906 | 1,941,729 | -0.06(-0.96%) |
May 13, 2004 | 5.918 | 6.025 | 5.814 | 5.963 | 3,634,755 | +0.04(+0.69%) |
May 12, 2004 | 5.880 | 5.931 | 5.734 | 5.923 | 3,570,890 | +0.04(+0.75%) |
May 11, 2004 | 5.776 | 5.890 | 5.776 | 5.879 | 2,901,540 | +0.11(+1.86%) |
May 10, 2004 | 5.757 | 5.823 | 5.727 | 5.771 | 3,336,004 | -0.01(-0.17%) |
May 07, 2004 | 5.965 | 6.045 | 5.770 | 5.781 | 5,180,401 | -0.19(-3.11%) |
May 06, 2004 | 6.092 | 6.131 | 5.879 | 5.967 | 5,189,919 | -0.13(-2.06%) |
May 05, 2004 | 5.941 | 6.113 | 5.913 | 6.092 | 4,068,911 | +0.13(+2.24%) |
May 04, 2004 | 5.895 | 5.978 | 5.851 | 5.958 | 3,172,658 | +0.09(+1.55%) |
May 03, 2004 | 5.815 | 5.965 | 5.748 | 5.867 | 3,644,887 | +0.07(+1.12%) |
Apr 30, 2004 | 5.895 | 5.915 | 5.722 | 5.802 | 5,564,510 | -0.08(-1.44%) |
Apr 29, 2004 | 6.099 | 6.134 | 5.823 | 5.887 | 4,342,485 | -0.21(-3.47%) |
Apr 28, 2004 | 6.289 | 6.289 | 6.094 | 6.099 | 2,969,089 | -0.21(-3.28%) |
Apr 27, 2004 | 6.213 | 6.357 | 6.213 | 6.305 | 2,527,871 | +0.11(+1.76%) |
Apr 26, 2004 | 6.250 | 6.276 | 6.188 | 6.196 | 1,744,301 | -0.04(-0.60%) |
Apr 23, 2004 | 6.199 | 6.237 | 6.141 | 6.234 | 1,779,304 | -0.01(-0.10%) |
Apr 22, 2004 | 6.139 | 6.286 | 6.100 | 6.240 | 1,562,840 | +0.09(+1.40%) |
Apr 21, 2004 | 6.081 | 6.175 | 6.050 | 6.154 | 1,618,414 | +0.07(+1.23%) |
Apr 20, 2004 | 6.167 | 6.255 | 6.079 | 6.079 | 1,872,952 | -0.06(-1.03%) |
Apr 19, 2004 | 6.107 | 6.152 | 6.022 | 6.143 | 2,569,322 | +0.05(+0.75%) |
Apr 16, 2004 | 6.221 | 6.229 | 6.069 | 6.097 | 3,913,241 | -0.04(-0.69%) |
Apr 15, 2004 | 6.087 | 6.162 | 6.053 | 6.139 | 2,728,676 | +0.08(+1.34%) |
Apr 14, 2004 | 6.178 | 6.180 | 6.035 | 6.058 | 4,398,060 | -0.12(-1.95%) |
Apr 13, 2004 | 6.403 | 6.454 | 6.108 | 6.178 | 4,674,090 | -0.22(-3.41%) |
Apr 12, 2004 | 6.390 | 6.426 | 6.341 | 6.397 | 3,106,951 | +0.01(+0.10%) |
Apr 08, 2004 | 6.587 | 6.602 | 6.362 | 6.390 | 4,045,269 | -0.12(-1.88%) |
Apr 07, 2004 | 6.514 | 6.519 | 6.421 | 6.512 | 1,444,322 | -0.01(-0.20%) |
Apr 06, 2004 | 6.512 | 6.541 | 6.486 | 6.525 | 2,336,277 | -0.02(-0.25%) |
Apr 05, 2004 | 6.509 | 6.545 | 6.494 | 6.541 | 4,298,885 | +0.05(+0.80%) |
Apr 02, 2004 | 6.502 | 6.538 | 6.467 | 6.489 | 2,560,110 | +0.01(+0.18%) |
Apr 01, 2004 | 6.499 | 6.501 | 6.408 | 6.478 | 2,171,396 | -0.02(-0.30%) |
Mar 31, 2004 | 6.497 | 6.551 | 6.458 | 6.497 | 4,917,267 | +0.00(+0.00%) |
Mar 30, 2004 | 6.297 | 6.514 | 6.294 | 6.497 | 5,025,345 | +0.20(+3.18%) |
Mar 29, 2004 | 6.147 | 6.310 | 6.147 | 6.297 | 2,283,773 | +0.16(+2.63%) |
Mar 26, 2004 | 6.253 | 6.261 | 6.136 | 6.136 | 3,259,857 | -0.13(-2.13%) |
Mar 25, 2004 | 6.123 | 6.283 | 6.115 | 6.270 | 3,027,120 | +0.17(+2.86%) |
Mar 24, 2004 | 6.082 | 6.126 | 6.020 | 6.095 | 2,563,488 | -0.00(-0.05%) |
Mar 23, 2004 | 6.077 | 6.152 | 6.059 | 6.099 | 2,332,286 | +0.07(+1.08%) |
Mar 22, 2004 | 6.009 | 6.053 | 5.958 | 6.033 | 2,649,152 | -0.05(-0.75%) |
Mar 19, 2004 | 6.125 | 6.129 | 6.048 | 6.079 | 1,502,353 | -0.05(-0.85%) |
Mar 18, 2004 | 6.139 | 6.164 | 6.090 | 6.131 | 2,253,069 | -0.01(-0.13%) |
Mar 17, 2004 | 6.110 | 6.162 | 6.105 | 6.139 | 2,072,222 | +0.04(+0.59%) |
Mar 16, 2004 | 6.143 | 6.188 | 6.064 | 6.103 | 2,357,770 | +0.00(+0.03%) |
Mar 15, 2004 | 6.270 | 6.273 | 6.082 | 6.102 | 3,437,634 | -0.20(-3.18%) |
Mar 12, 2004 | 6.164 | 6.309 | 6.147 | 6.302 | 2,839,518 | +0.15(+2.44%) |
Mar 11, 2004 | 6.077 | 6.237 | 6.033 | 6.152 | 5,347,125 | -0.07(-1.05%) |
Mar 10, 2004 | 6.331 | 6.353 | 6.217 | 6.217 | 2,662,048 | -0.11(-1.80%) |
Mar 09, 2004 | 6.400 | 6.421 | 6.310 | 6.331 | 2,273,948 | -0.10(-1.52%) |
Mar 08, 2004 | 6.497 | 6.506 | 6.416 | 6.429 | 1,755,355 | -0.02(-0.35%) |
Mar 05, 2004 | 6.465 | 6.496 | 6.434 | 6.452 | 3,415,220 | -0.04(-0.68%) |
Mar 04, 2004 | 6.494 | 6.509 | 6.424 | 6.496 | 3,955,306 | +0.05(+0.83%) |
Mar 03, 2004 | 6.416 | 6.447 | 6.305 | 6.442 | 3,259,550 | -0.03(-0.45%) |
Mar 02, 2004 | 6.388 | 6.483 | 6.388 | 6.471 | 3,715,507 | +0.05(+0.76%) |