Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.898 | 5.945 | 5.894 | 5.900 | 204,641 | -0.00(-0.07%) |
May 27, 2004 | 5.873 | 5.992 | 5.805 | 5.904 | 223,910 | +0.03(+0.52%) |
May 26, 2004 | 5.857 | 5.902 | 5.795 | 5.873 | 121,467 | -0.00(-0.03%) |
May 25, 2004 | 5.719 | 5.900 | 5.680 | 5.875 | 537,336 | +0.17(+3.06%) |
May 24, 2004 | 5.715 | 5.820 | 5.660 | 5.701 | 300,254 | -0.00(-0.04%) |
May 21, 2004 | 5.709 | 5.814 | 5.658 | 5.703 | 170,493 | +0.02(+0.29%) |
May 20, 2004 | 5.633 | 5.728 | 5.607 | 5.686 | 231,227 | +0.06(+1.13%) |
May 19, 2004 | 5.680 | 5.824 | 5.586 | 5.623 | 338,304 | -0.00(-0.07%) |
May 18, 2004 | 5.627 | 5.689 | 5.596 | 5.627 | 280,253 | +0.02(+0.37%) |
May 17, 2004 | 5.662 | 5.697 | 5.529 | 5.607 | 413,673 | -0.06(-1.01%) |
May 14, 2004 | 5.750 | 5.799 | 5.650 | 5.664 | 325,377 | -0.11(-1.85%) |
May 13, 2004 | 5.791 | 5.818 | 5.734 | 5.771 | 190,250 | -0.04(-0.64%) |
May 12, 2004 | 5.787 | 5.826 | 5.674 | 5.807 | 385,135 | +0.04(+0.68%) |
May 11, 2004 | 5.715 | 5.834 | 5.709 | 5.769 | 268,790 | +0.08(+1.41%) |
May 10, 2004 | 5.689 | 5.766 | 5.652 | 5.689 | 315,620 | -0.02(-0.36%) |
May 07, 2004 | 5.865 | 5.924 | 5.709 | 5.709 | 364,647 | -0.15(-2.62%) |
May 06, 2004 | 5.883 | 5.910 | 5.783 | 5.863 | 389,526 | -0.06(-1.07%) |
May 05, 2004 | 5.976 | 6.006 | 5.908 | 5.926 | 308,059 | -0.04(-0.69%) |
May 04, 2004 | 6.017 | 6.035 | 5.914 | 5.967 | 511,481 | -0.06(-0.99%) |
May 03, 2004 | 5.986 | 6.041 | 5.924 | 6.027 | 502,212 | +0.03(+0.51%) |
Apr 30, 2004 | 6.058 | 6.115 | 5.965 | 5.996 | 350,012 | -0.06(-1.02%) |
Apr 29, 2004 | 6.129 | 6.170 | 5.990 | 6.058 | 313,669 | -0.06(-1.04%) |
Apr 28, 2004 | 6.252 | 6.254 | 6.099 | 6.121 | 405,136 | -0.15(-2.35%) |
Apr 27, 2004 | 6.176 | 6.287 | 6.150 | 6.269 | 396,843 | +0.09(+1.43%) |
Apr 26, 2004 | 6.119 | 6.219 | 6.099 | 6.181 | 312,937 | +0.09(+1.52%) |
Apr 23, 2004 | 6.119 | 6.133 | 6.006 | 6.088 | 302,693 | -0.04(-0.67%) |
Apr 22, 2004 | 5.887 | 6.150 | 5.875 | 6.129 | 341,231 | +0.24(+4.11%) |
Apr 21, 2004 | 5.904 | 5.945 | 5.850 | 5.887 | 217,324 | -0.06(-1.00%) |
Apr 20, 2004 | 6.027 | 6.113 | 5.947 | 5.947 | 298,547 | -0.10(-1.66%) |
Apr 19, 2004 | 6.058 | 6.064 | 5.996 | 6.047 | 550,507 | +0.01(+0.17%) |
Apr 16, 2004 | 5.955 | 6.070 | 5.939 | 6.037 | 404,648 | +0.08(+1.38%) |
Apr 15, 2004 | 5.908 | 5.994 | 5.908 | 5.955 | 268,546 | +0.07(+1.15%) |
Apr 14, 2004 | 5.965 | 5.996 | 5.836 | 5.887 | 418,307 | -0.07(-1.24%) |
Apr 13, 2004 | 6.125 | 6.131 | 5.961 | 5.961 | 324,889 | -0.11(-1.89%) |
Apr 12, 2004 | 5.955 | 6.094 | 5.955 | 6.076 | 192,201 | +0.14(+2.38%) |
Apr 08, 2004 | 6.047 | 6.047 | 5.926 | 5.935 | 211,714 | -0.04(-0.69%) |
Apr 07, 2004 | 6.010 | 6.047 | 5.930 | 5.976 | 248,545 | -0.02(-0.31%) |
Apr 06, 2004 | 6.058 | 6.068 | 5.994 | 5.994 | 240,984 | -0.09(-1.55%) |
Apr 05, 2004 | 6.125 | 6.129 | 6.072 | 6.088 | 209,519 | -0.01(-0.17%) |
Apr 02, 2004 | 6.154 | 6.189 | 6.099 | 6.099 | 389,038 | +0.02(+0.27%) |
Apr 01, 2004 | 5.965 | 6.088 | 5.961 | 6.082 | 314,157 | +0.14(+2.31%) |
Mar 31, 2004 | 5.965 | 5.965 | 5.861 | 5.945 | 199,763 | -0.04(-0.72%) |
Mar 30, 2004 | 5.877 | 5.988 | 5.877 | 5.988 | 229,764 | +0.11(+1.88%) |
Mar 29, 2004 | 5.814 | 5.941 | 5.801 | 5.877 | 277,326 | +0.11(+1.99%) |
Mar 26, 2004 | 5.814 | 5.853 | 5.748 | 5.762 | 321,230 | -0.07(-1.16%) |
Mar 25, 2004 | 5.678 | 5.873 | 5.658 | 5.830 | 352,939 | +0.20(+3.53%) |
Mar 24, 2004 | 5.666 | 5.699 | 5.621 | 5.631 | 241,228 | -0.05(-0.83%) |
Mar 23, 2004 | 5.658 | 5.701 | 5.617 | 5.678 | 262,448 | +0.06(+0.98%) |
Mar 22, 2004 | 5.758 | 5.758 | 5.584 | 5.623 | 296,595 | -0.14(-2.35%) |
Mar 19, 2004 | 5.822 | 5.894 | 5.742 | 5.758 | 236,105 | -0.06(-1.06%) |
Mar 18, 2004 | 5.822 | 5.846 | 5.723 | 5.820 | 273,912 | -0.04(-0.66%) |
Mar 17, 2004 | 5.791 | 5.869 | 5.791 | 5.859 | 256,350 | +0.10(+1.82%) |
Mar 16, 2004 | 5.771 | 5.844 | 5.691 | 5.754 | 333,914 | +0.01(+0.25%) |
Mar 15, 2004 | 5.857 | 5.857 | 5.723 | 5.740 | 293,668 | -0.17(-2.81%) |
Mar 12, 2004 | 5.842 | 5.906 | 5.773 | 5.906 | 209,519 | +0.11(+1.95%) |
Mar 11, 2004 | 5.803 | 5.945 | 5.777 | 5.793 | 391,965 | -0.01(-0.18%) |
Mar 10, 2004 | 5.918 | 5.935 | 5.783 | 5.803 | 329,279 | -0.09(-1.60%) |
Mar 09, 2004 | 5.955 | 5.965 | 5.889 | 5.898 | 263,423 | -0.06(-0.96%) |
Mar 08, 2004 | 6.027 | 6.047 | 5.945 | 5.955 | 233,910 | -0.05(-0.89%) |
Mar 05, 2004 | 5.959 | 6.033 | 5.953 | 6.008 | 252,935 | +0.02(+0.41%) |
Mar 04, 2004 | 5.904 | 5.984 | 5.883 | 5.984 | 240,740 | +0.06(+0.93%) |
Mar 03, 2004 | 5.935 | 5.949 | 5.879 | 5.928 | 418,307 | -0.03(-0.45%) |
Mar 02, 2004 | 5.916 | 5.963 | 5.910 | 5.955 | 620,022 | +0.05(+0.90%) |