Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.769 | 5.885 | 5.769 | 5.885 | 26,780 | +0.12(+2.00%) |
May 27, 2004 | 5.769 | 5.792 | 5.769 | 5.769 | 11,050 | +0.04(+0.67%) |
May 26, 2004 | 5.692 | 5.731 | 5.685 | 5.731 | 7,280 | -0.02(-0.40%) |
May 25, 2004 | 5.777 | 5.862 | 5.754 | 5.754 | 14,690 | -0.11(-1.84%) |
May 24, 2004 | 5.885 | 5.885 | 5.769 | 5.862 | 19,630 | -0.09(-1.55%) |
May 21, 2004 | 5.885 | 5.954 | 5.885 | 5.954 | 910 | +0.00(+0.00%) |
May 20, 2004 | 5.962 | 5.962 | 5.923 | 5.954 | 24,570 | +0.00(+0.00%) |
May 19, 2004 | 5.938 | 5.954 | 5.846 | 5.954 | 16,770 | -0.05(-0.77%) |
May 18, 2004 | 6.000 | 6.000 | 5.846 | 6.000 | 14,690 | -0.08(-1.27%) |
May 17, 2004 | 6.038 | 6.077 | 6.038 | 6.077 | 780 | -0.07(-1.13%) |
May 14, 2004 | 6.038 | 6.146 | 5.931 | 6.146 | 16,640 | +0.07(+1.14%) |
May 13, 2004 | 6.092 | 6.092 | 6.069 | 6.077 | 3,120 | -0.08(-1.25%) |
May 12, 2004 | 6.285 | 6.285 | 6.115 | 6.154 | 7,930 | -0.14(-2.20%) |
May 11, 2004 | 6.292 | 6.292 | 6.292 | 6.292 | 260 | +0.00(+0.00%) |
May 10, 2004 | 6.269 | 6.300 | 6.231 | 6.292 | 3,900 | +0.02(+0.25%) |
May 07, 2004 | 6.177 | 6.369 | 6.177 | 6.277 | 10,660 | +0.01(+0.12%) |
May 06, 2004 | 6.031 | 6.269 | 6.031 | 6.269 | 10,270 | +0.24(+3.95%) |
May 05, 2004 | 6.000 | 6.031 | 5.954 | 6.031 | 3,510 | +0.02(+0.38%) |
May 04, 2004 | 5.885 | 6.008 | 5.885 | 6.008 | 4,810 | +0.05(+0.77%) |
May 03, 2004 | 5.808 | 5.962 | 5.808 | 5.962 | 5,460 | +0.19(+3.33%) |
Apr 30, 2004 | 5.615 | 5.769 | 5.523 | 5.769 | 22,100 | +0.21(+3.73%) |
Apr 29, 2004 | 5.600 | 5.615 | 5.538 | 5.562 | 128,180 | -0.05(-0.96%) |
Apr 28, 2004 | 5.769 | 5.846 | 5.577 | 5.615 | 67,860 | -0.25(-4.20%) |
Apr 27, 2004 | 5.962 | 5.962 | 5.769 | 5.862 | 50,180 | -0.18(-2.93%) |
Apr 26, 2004 | 6.077 | 6.077 | 6.000 | 6.038 | 5,720 | -0.08(-1.26%) |
Apr 23, 2004 | 6.115 | 6.115 | 6.115 | 6.115 | 1,040 | +0.01(+0.13%) |
Apr 22, 2004 | 5.962 | 6.108 | 5.962 | 6.108 | 10,270 | +0.07(+1.15%) |
Apr 21, 2004 | 6.077 | 6.115 | 5.885 | 6.038 | 27,300 | -0.04(-0.63%) |
Apr 20, 2004 | 6.154 | 6.154 | 6.077 | 6.077 | 26,910 | -0.08(-1.25%) |
Apr 19, 2004 | 6.154 | 6.154 | 6.115 | 6.154 | 4,810 | -0.08(-1.23%) |
Apr 16, 2004 | 6.154 | 6.231 | 6.123 | 6.231 | 5,850 | +0.05(+0.87%) |
Apr 15, 2004 | 6.231 | 6.231 | 6.154 | 6.177 | 37,960 | -0.09(-1.47%) |
Apr 14, 2004 | 6.192 | 6.269 | 6.192 | 6.269 | 12,740 | +0.00(+0.00%) |
Apr 13, 2004 | 6.269 | 6.269 | 6.154 | 6.269 | 28,340 | -0.04(-0.61%) |
Apr 12, 2004 | 6.346 | 6.346 | 6.308 | 6.308 | 2,600 | -0.04(-0.61%) |
Apr 08, 2004 | 6.462 | 6.462 | 6.346 | 6.346 | 17,420 | -0.15(-2.37%) |
Apr 07, 2004 | 6.269 | 6.500 | 6.269 | 6.500 | 29,770 | +0.12(+1.81%) |
Apr 06, 2004 | 6.362 | 6.415 | 6.292 | 6.385 | 69,550 | -0.02(-0.36%) |
Apr 05, 2004 | 6.262 | 6.415 | 6.154 | 6.408 | 75,660 | -0.01(-0.12%) |
Apr 02, 2004 | 6.385 | 6.415 | 6.315 | 6.415 | 15,600 | +0.03(+0.48%) |
Apr 01, 2004 | 6.446 | 6.446 | 6.385 | 6.385 | 4,420 | -0.14(-2.12%) |
Mar 31, 2004 | 6.477 | 6.523 | 6.477 | 6.523 | 2,470 | -0.02(-0.24%) |
Mar 30, 2004 | 6.385 | 6.538 | 6.346 | 6.538 | 7,930 | +0.00(+0.00%) |
Mar 29, 2004 | 6.500 | 6.538 | 6.462 | 6.538 | 4,290 | -0.04(-0.58%) |
Mar 26, 2004 | 6.577 | 6.577 | 6.577 | 6.577 | 390 | +0.04(+0.59%) |
Mar 25, 2004 | 6.538 | 6.538 | 6.462 | 6.538 | 12,220 | +0.00(+0.00%) |
Mar 24, 2004 | 6.538 | 6.538 | 6.462 | 6.538 | 21,320 | -0.01(-0.12%) |
Mar 23, 2004 | 6.654 | 6.654 | 6.531 | 6.546 | 7,540 | -0.09(-1.39%) |
Mar 22, 2004 | 6.523 | 6.654 | 6.523 | 6.638 | 26,000 | +0.04(+0.58%) |
Mar 19, 2004 | 6.554 | 6.600 | 6.554 | 6.600 | 3,250 | -0.03(-0.46%) |
Mar 18, 2004 | 6.615 | 6.654 | 6.577 | 6.631 | 10,010 | -0.02(-0.35%) |
Mar 17, 2004 | 6.515 | 6.654 | 6.469 | 6.654 | 29,640 | +0.08(+1.17%) |
Mar 16, 2004 | 6.600 | 6.600 | 6.554 | 6.577 | 8,970 | +0.00(+0.00%) |
Mar 15, 2004 | 6.385 | 6.646 | 6.385 | 6.577 | 13,130 | +0.19(+3.01%) |
Mar 12, 2004 | 6.346 | 6.385 | 6.308 | 6.385 | 47,060 | -0.01(-0.12%) |
Mar 11, 2004 | 6.600 | 6.600 | 6.392 | 6.392 | 7,930 | -0.18(-2.81%) |
Mar 10, 2004 | 6.654 | 6.654 | 6.500 | 6.577 | 10,790 | -0.04(-0.58%) |
Mar 09, 2004 | 6.538 | 6.723 | 6.538 | 6.615 | 20,540 | +0.12(+1.78%) |
Mar 08, 2004 | 6.423 | 6.500 | 6.423 | 6.500 | 4,030 | +0.15(+2.42%) |
Mar 05, 2004 | 6.200 | 6.423 | 6.154 | 6.346 | 35,750 | +0.19(+3.12%) |
Mar 04, 2004 | 6.169 | 6.231 | 6.154 | 6.154 | 3,640 | -0.02(-0.25%) |
Mar 03, 2004 | 6.154 | 6.192 | 6.115 | 6.169 | 13,780 | +0.02(+0.25%) |
Mar 02, 2004 | 5.962 | 6.192 | 5.962 | 6.154 | 16,120 | +0.27(+4.58%) |