Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.900 | 5.947 | 5.896 | 5.902 | 204,561 | -0.00(-0.07%) |
May 27, 2004 | 5.875 | 5.994 | 5.808 | 5.906 | 223,823 | +0.03(+0.52%) |
May 26, 2004 | 5.859 | 5.904 | 5.797 | 5.875 | 121,420 | -0.00(-0.03%) |
May 25, 2004 | 5.722 | 5.902 | 5.683 | 5.877 | 537,127 | +0.17(+3.06%) |
May 24, 2004 | 5.717 | 5.822 | 5.662 | 5.703 | 300,137 | -0.00(-0.04%) |
May 21, 2004 | 5.711 | 5.816 | 5.660 | 5.705 | 170,427 | +0.02(+0.29%) |
May 20, 2004 | 5.635 | 5.730 | 5.609 | 5.689 | 231,137 | +0.06(+1.13%) |
May 19, 2004 | 5.683 | 5.826 | 5.588 | 5.625 | 338,173 | -0.00(-0.07%) |
May 18, 2004 | 5.629 | 5.691 | 5.598 | 5.629 | 280,144 | +0.02(+0.37%) |
May 17, 2004 | 5.664 | 5.699 | 5.531 | 5.609 | 413,512 | -0.06(-1.01%) |
May 14, 2004 | 5.752 | 5.801 | 5.652 | 5.666 | 325,250 | -0.11(-1.85%) |
May 13, 2004 | 5.793 | 5.820 | 5.736 | 5.773 | 190,176 | -0.04(-0.64%) |
May 12, 2004 | 5.789 | 5.828 | 5.676 | 5.810 | 384,985 | +0.04(+0.68%) |
May 11, 2004 | 5.717 | 5.836 | 5.711 | 5.771 | 268,685 | +0.08(+1.41%) |
May 10, 2004 | 5.691 | 5.769 | 5.654 | 5.691 | 315,498 | -0.02(-0.36%) |
May 07, 2004 | 5.867 | 5.927 | 5.711 | 5.711 | 364,505 | -0.15(-2.62%) |
May 06, 2004 | 5.886 | 5.912 | 5.785 | 5.865 | 389,374 | -0.06(-1.07%) |
May 05, 2004 | 5.978 | 6.009 | 5.910 | 5.929 | 307,939 | -0.04(-0.69%) |
May 04, 2004 | 6.019 | 6.037 | 5.916 | 5.970 | 511,282 | -0.06(-0.99%) |
May 03, 2004 | 5.988 | 6.043 | 5.927 | 6.029 | 502,017 | +0.03(+0.51%) |
Apr 30, 2004 | 6.060 | 6.117 | 5.968 | 5.998 | 349,876 | -0.06(-1.02%) |
Apr 29, 2004 | 6.132 | 6.173 | 5.992 | 6.060 | 313,547 | -0.06(-1.04%) |
Apr 28, 2004 | 6.255 | 6.257 | 6.101 | 6.123 | 404,978 | -0.15(-2.35%) |
Apr 27, 2004 | 6.179 | 6.290 | 6.152 | 6.271 | 396,689 | +0.09(+1.43%) |
Apr 26, 2004 | 6.121 | 6.222 | 6.101 | 6.183 | 312,816 | +0.09(+1.52%) |
Apr 23, 2004 | 6.121 | 6.136 | 6.009 | 6.091 | 302,575 | -0.04(-0.67%) |
Apr 22, 2004 | 5.890 | 6.152 | 5.877 | 6.132 | 341,098 | +0.24(+4.11%) |
Apr 21, 2004 | 5.906 | 5.947 | 5.853 | 5.890 | 217,240 | -0.06(-1.00%) |
Apr 20, 2004 | 6.029 | 6.115 | 5.949 | 5.949 | 298,431 | -0.10(-1.66%) |
Apr 19, 2004 | 6.060 | 6.066 | 5.998 | 6.050 | 550,293 | +0.01(+0.17%) |
Apr 16, 2004 | 5.957 | 6.072 | 5.941 | 6.039 | 404,491 | +0.08(+1.38%) |
Apr 15, 2004 | 5.910 | 5.996 | 5.910 | 5.957 | 268,441 | +0.07(+1.15%) |
Apr 14, 2004 | 5.968 | 5.998 | 5.838 | 5.890 | 418,144 | -0.07(-1.24%) |
Apr 13, 2004 | 6.128 | 6.134 | 5.964 | 5.964 | 324,763 | -0.11(-1.89%) |
Apr 12, 2004 | 5.957 | 6.097 | 5.957 | 6.078 | 192,127 | +0.14(+2.38%) |
Apr 08, 2004 | 6.050 | 6.050 | 5.929 | 5.937 | 211,632 | -0.04(-0.69%) |
Apr 07, 2004 | 6.013 | 6.050 | 5.933 | 5.978 | 248,448 | -0.02(-0.31%) |
Apr 06, 2004 | 6.060 | 6.070 | 5.996 | 5.996 | 240,890 | -0.09(-1.55%) |
Apr 05, 2004 | 6.128 | 6.132 | 6.074 | 6.091 | 209,438 | -0.01(-0.17%) |
Apr 02, 2004 | 6.156 | 6.191 | 6.101 | 6.101 | 388,886 | +0.02(+0.27%) |
Apr 01, 2004 | 5.968 | 6.091 | 5.964 | 6.085 | 314,035 | +0.14(+2.31%) |
Mar 31, 2004 | 5.968 | 5.968 | 5.863 | 5.947 | 199,685 | -0.04(-0.72%) |
Mar 30, 2004 | 5.879 | 5.990 | 5.879 | 5.990 | 229,674 | +0.11(+1.88%) |
Mar 29, 2004 | 5.816 | 5.943 | 5.804 | 5.879 | 277,219 | +0.11(+1.99%) |
Mar 26, 2004 | 5.816 | 5.855 | 5.750 | 5.765 | 321,105 | -0.07(-1.16%) |
Mar 25, 2004 | 5.681 | 5.875 | 5.660 | 5.832 | 352,802 | +0.20(+3.53%) |
Mar 24, 2004 | 5.668 | 5.701 | 5.623 | 5.633 | 241,134 | -0.05(-0.83%) |
Mar 23, 2004 | 5.660 | 5.703 | 5.619 | 5.681 | 262,346 | +0.06(+0.98%) |
Mar 22, 2004 | 5.760 | 5.760 | 5.586 | 5.625 | 296,480 | -0.14(-2.35%) |
Mar 19, 2004 | 5.824 | 5.896 | 5.744 | 5.760 | 236,014 | -0.06(-1.06%) |
Mar 18, 2004 | 5.824 | 5.849 | 5.726 | 5.822 | 273,805 | -0.04(-0.66%) |
Mar 17, 2004 | 5.793 | 5.871 | 5.793 | 5.861 | 256,250 | +0.10(+1.82%) |
Mar 16, 2004 | 5.773 | 5.847 | 5.693 | 5.756 | 333,784 | +0.01(+0.25%) |
Mar 15, 2004 | 5.859 | 5.859 | 5.726 | 5.742 | 293,554 | -0.17(-2.81%) |
Mar 12, 2004 | 5.845 | 5.908 | 5.775 | 5.908 | 209,438 | +0.11(+1.95%) |
Mar 11, 2004 | 5.806 | 5.947 | 5.779 | 5.795 | 391,812 | -0.01(-0.18%) |
Mar 10, 2004 | 5.920 | 5.937 | 5.785 | 5.806 | 329,151 | -0.09(-1.60%) |
Mar 09, 2004 | 5.957 | 5.968 | 5.892 | 5.900 | 263,321 | -0.06(-0.96%) |
Mar 08, 2004 | 6.029 | 6.050 | 5.947 | 5.957 | 233,819 | -0.05(-0.89%) |
Mar 05, 2004 | 5.961 | 6.035 | 5.955 | 6.011 | 252,837 | +0.02(+0.41%) |
Mar 04, 2004 | 5.906 | 5.986 | 5.886 | 5.986 | 240,646 | +0.06(+0.93%) |
Mar 03, 2004 | 5.937 | 5.951 | 5.881 | 5.931 | 418,144 | -0.03(-0.45%) |
Mar 02, 2004 | 5.918 | 5.966 | 5.912 | 5.957 | 619,780 | +0.05(+0.90%) |