Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.624 | 5.661 | 5.516 | 5.661 | 13,373,931 | +0.10(+1.83%) |
May 27, 2004 | 5.564 | 5.594 | 5.449 | 5.560 | 6,803,315 | +0.05(+0.86%) |
May 26, 2004 | 5.493 | 5.547 | 5.458 | 5.512 | 5,072,184 | -0.01(-0.20%) |
May 25, 2004 | 5.465 | 5.523 | 5.393 | 5.523 | 6,305,996 | +0.08(+1.43%) |
May 24, 2004 | 5.419 | 5.480 | 5.330 | 5.445 | 7,979,299 | +0.07(+1.33%) |
May 21, 2004 | 5.292 | 5.417 | 5.274 | 5.374 | 6,979,111 | +0.07(+1.30%) |
May 20, 2004 | 5.296 | 5.356 | 5.164 | 5.305 | 20,304,930 | +0.01(+0.16%) |
May 19, 2004 | 5.129 | 5.512 | 5.028 | 5.296 | 49,455,188 | -0.25(-4.48%) |
May 18, 2004 | 5.644 | 5.720 | 5.529 | 5.544 | 10,654,178 | -0.09(-1.57%) |
May 17, 2004 | 5.674 | 5.735 | 5.588 | 5.633 | 9,417,128 | -0.12(-2.03%) |
May 14, 2004 | 5.858 | 5.901 | 5.728 | 5.750 | 15,112,001 | -0.10(-1.74%) |
May 13, 2004 | 5.819 | 5.905 | 5.761 | 5.851 | 5,916,932 | -0.02(-0.29%) |
May 12, 2004 | 5.877 | 5.912 | 5.728 | 5.869 | 10,588,486 | -0.02(-0.37%) |
May 11, 2004 | 5.988 | 6.003 | 5.858 | 5.890 | 12,575,446 | -0.03(-0.58%) |
May 10, 2004 | 5.981 | 6.048 | 5.875 | 5.925 | 14,599,879 | -0.09(-1.51%) |
May 07, 2004 | 6.057 | 6.137 | 6.015 | 6.016 | 13,511,793 | -0.11(-1.76%) |
May 06, 2004 | 6.158 | 6.355 | 5.998 | 6.124 | 32,186,906 | -0.57(-8.58%) |
May 05, 2004 | 6.647 | 6.761 | 6.586 | 6.699 | 2,859,464 | +0.03(+0.45%) |
May 04, 2004 | 6.612 | 6.770 | 6.597 | 6.669 | 3,175,898 | +0.02(+0.33%) |
May 03, 2004 | 6.617 | 6.669 | 6.511 | 6.647 | 6,022,409 | +0.06(+0.99%) |
Apr 30, 2004 | 6.604 | 6.705 | 6.567 | 6.582 | 3,984,098 | +0.00(+0.00%) |
Apr 29, 2004 | 6.703 | 6.772 | 6.461 | 6.582 | 10,167,963 | -0.13(-1.87%) |
Apr 28, 2004 | 6.809 | 6.818 | 6.647 | 6.707 | 3,969,294 | -0.10(-1.52%) |
Apr 27, 2004 | 6.781 | 6.885 | 6.731 | 6.811 | 3,910,541 | +0.08(+1.22%) |
Apr 26, 2004 | 6.803 | 6.816 | 6.694 | 6.729 | 3,655,174 | -0.07(-1.05%) |
Apr 23, 2004 | 6.716 | 6.803 | 6.647 | 6.800 | 3,107,430 | +0.05(+0.70%) |
Apr 22, 2004 | 6.584 | 6.774 | 6.584 | 6.753 | 3,972,995 | +0.11(+1.65%) |
Apr 21, 2004 | 6.640 | 6.664 | 6.580 | 6.643 | 4,598,922 | +0.04(+0.60%) |
Apr 20, 2004 | 6.733 | 6.770 | 6.595 | 6.604 | 5,174,424 | -0.11(-1.71%) |
Apr 19, 2004 | 6.701 | 6.727 | 6.623 | 6.718 | 4,030,823 | +0.02(+0.29%) |
Apr 16, 2004 | 6.669 | 6.783 | 6.619 | 6.699 | 4,676,643 | +0.05(+0.75%) |
Apr 15, 2004 | 6.608 | 6.692 | 6.586 | 6.649 | 2,996,400 | +0.02(+0.23%) |
Apr 14, 2004 | 6.543 | 6.634 | 6.517 | 6.634 | 5,594,484 | +0.10(+1.59%) |
Apr 13, 2004 | 6.701 | 6.716 | 6.524 | 6.530 | 5,169,797 | -0.15(-2.26%) |
Apr 12, 2004 | 6.630 | 6.723 | 6.597 | 6.681 | 4,163,132 | +0.09(+1.38%) |
Apr 08, 2004 | 6.805 | 6.809 | 6.573 | 6.591 | 7,255,296 | -0.20(-2.90%) |
Apr 07, 2004 | 6.807 | 6.852 | 6.705 | 6.787 | 5,021,296 | +0.02(+0.22%) |
Apr 06, 2004 | 6.692 | 6.816 | 6.666 | 6.772 | 3,431,728 | +0.04(+0.61%) |
Apr 05, 2004 | 6.658 | 6.779 | 6.623 | 6.731 | 4,230,213 | +0.10(+1.43%) |
Apr 02, 2004 | 6.677 | 6.705 | 6.547 | 6.636 | 5,301,182 | +0.06(+0.85%) |
Apr 01, 2004 | 6.539 | 6.604 | 6.467 | 6.580 | 8,231,428 | -0.04(-0.62%) |
Mar 31, 2004 | 6.537 | 6.660 | 6.532 | 6.621 | 11,097,832 | +0.04(+0.62%) |
Mar 30, 2004 | 6.463 | 6.580 | 6.433 | 6.580 | 4,720,592 | +0.11(+1.64%) |
Mar 29, 2004 | 6.383 | 6.485 | 6.359 | 6.474 | 3,724,104 | +0.08(+1.18%) |
Mar 26, 2004 | 6.442 | 6.483 | 6.396 | 6.398 | 3,933,209 | -0.08(-1.17%) |
Mar 25, 2004 | 6.321 | 6.483 | 6.297 | 6.474 | 4,913,968 | +0.18(+2.92%) |
Mar 24, 2004 | 6.219 | 6.297 | 6.150 | 6.290 | 4,730,769 | +0.13(+2.11%) |
Mar 23, 2004 | 6.269 | 6.292 | 6.161 | 6.161 | 4,250,568 | -0.04(-0.59%) |
Mar 22, 2004 | 6.150 | 6.230 | 6.145 | 6.197 | 5,843,375 | -0.08(-1.27%) |
Mar 19, 2004 | 6.301 | 6.342 | 6.258 | 6.277 | 5,891,487 | +0.00(+0.03%) |
Mar 18, 2004 | 6.368 | 6.375 | 6.199 | 6.275 | 5,000,015 | -0.08(-1.33%) |
Mar 17, 2004 | 6.431 | 6.452 | 6.301 | 6.359 | 4,704,863 | +0.11(+1.80%) |
Mar 16, 2004 | 6.228 | 6.461 | 6.128 | 6.247 | 11,850,518 | +0.12(+1.94%) |
Mar 15, 2004 | 6.191 | 6.264 | 6.089 | 6.128 | 5,809,141 | -0.14(-2.17%) |
Mar 12, 2004 | 6.087 | 6.275 | 6.065 | 6.264 | 4,925,533 | +0.18(+2.91%) |
Mar 11, 2004 | 6.145 | 6.284 | 6.063 | 6.087 | 9,103,470 | -0.07(-1.19%) |
Mar 10, 2004 | 6.321 | 6.342 | 6.161 | 6.161 | 7,340,419 | -0.12(-1.86%) |
Mar 09, 2004 | 6.333 | 6.463 | 6.247 | 6.277 | 5,936,824 | -0.07(-1.16%) |
Mar 08, 2004 | 6.364 | 6.506 | 6.333 | 6.351 | 5,692,097 | -0.10(-1.51%) |
Mar 05, 2004 | 6.312 | 6.500 | 6.288 | 6.448 | 8,286,943 | +0.02(+0.30%) |
Mar 04, 2004 | 6.319 | 6.617 | 6.247 | 6.429 | 38,004,376 | -0.43(-6.24%) |
Mar 03, 2004 | 6.887 | 6.978 | 6.787 | 6.857 | 4,918,131 | -0.10(-1.49%) |
Mar 02, 2004 | 7.055 | 7.103 | 6.928 | 6.960 | 5,005,104 | -0.14(-1.98%) |