Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.114 | 6.122 | 6.070 | 6.094 | 2,293,892 | -0.01(-0.20%) |
May 27, 2004 | 6.113 | 6.139 | 6.072 | 6.106 | 3,349,053 | -0.02(-0.28%) |
May 26, 2004 | 6.106 | 6.197 | 6.103 | 6.123 | 4,572,528 | +0.01(+0.12%) |
May 25, 2004 | 5.880 | 6.167 | 5.872 | 6.116 | 8,564,816 | +0.23(+3.88%) |
May 24, 2004 | 5.893 | 5.933 | 5.832 | 5.887 | 8,297,088 | +0.00(+0.02%) |
May 21, 2004 | 5.872 | 5.943 | 5.867 | 5.886 | 4,308,245 | +0.03(+0.43%) |
May 20, 2004 | 5.918 | 5.941 | 5.834 | 5.861 | 5,576,998 | -0.08(-1.37%) |
May 19, 2004 | 5.994 | 6.020 | 5.928 | 5.942 | 4,296,926 | +0.02(+0.27%) |
May 18, 2004 | 5.945 | 5.974 | 5.907 | 5.926 | 3,653,199 | +0.01(+0.09%) |
May 17, 2004 | 5.959 | 5.990 | 5.830 | 5.921 | 6,820,650 | -0.07(-1.17%) |
May 14, 2004 | 5.956 | 6.061 | 5.937 | 5.991 | 4,902,266 | +0.02(+0.37%) |
May 13, 2004 | 6.004 | 6.034 | 5.947 | 5.969 | 7,292,618 | -0.04(-0.59%) |
May 12, 2004 | 6.120 | 6.159 | 5.960 | 6.004 | 11,201,734 | -0.11(-1.88%) |
May 11, 2004 | 6.098 | 6.167 | 6.096 | 6.119 | 3,800,351 | +0.03(+0.55%) |
May 10, 2004 | 6.172 | 6.185 | 6.048 | 6.086 | 6,154,285 | -0.10(-1.63%) |
May 07, 2004 | 6.208 | 6.292 | 6.180 | 6.186 | 4,589,261 | -0.04(-0.69%) |
May 06, 2004 | 6.191 | 6.240 | 6.167 | 6.229 | 3,942,089 | +0.03(+0.44%) |
May 05, 2004 | 6.193 | 6.221 | 6.133 | 6.201 | 5,371,281 | -0.02(-0.28%) |
May 04, 2004 | 6.115 | 6.234 | 6.115 | 6.219 | 11,271,619 | +0.10(+1.71%) |
May 03, 2004 | 5.897 | 6.114 | 5.873 | 6.114 | 12,205,220 | +0.23(+3.96%) |
Apr 30, 2004 | 5.826 | 5.972 | 5.814 | 5.881 | 6,838,368 | +0.08(+1.45%) |
Apr 29, 2004 | 5.877 | 5.881 | 5.758 | 5.797 | 6,121,803 | -0.07(-1.18%) |
Apr 28, 2004 | 5.928 | 5.956 | 5.855 | 5.866 | 5,232,495 | -0.06(-1.01%) |
Apr 27, 2004 | 5.956 | 5.988 | 5.913 | 5.926 | 5,946,107 | -0.01(-0.21%) |
Apr 26, 2004 | 5.995 | 6.035 | 5.843 | 5.938 | 8,542,177 | +0.05(+0.78%) |
Apr 23, 2004 | 5.899 | 5.913 | 5.837 | 5.893 | 4,746,255 | -0.00(-0.03%) |
Apr 22, 2004 | 5.755 | 5.922 | 5.726 | 5.895 | 10,918,258 | +0.09(+1.47%) |
Apr 21, 2004 | 5.645 | 5.816 | 5.624 | 5.809 | 6,967,802 | +0.16(+2.92%) |
Apr 20, 2004 | 5.705 | 5.712 | 5.626 | 5.645 | 2,449,410 | -0.04(-0.75%) |
Apr 19, 2004 | 5.631 | 5.708 | 5.594 | 5.687 | 6,792,106 | +0.06(+0.99%) |
Apr 16, 2004 | 5.628 | 5.647 | 5.596 | 5.631 | 6,113,929 | +0.03(+0.51%) |
Apr 15, 2004 | 5.539 | 5.603 | 5.503 | 5.603 | 4,030,675 | +0.08(+1.38%) |
Apr 14, 2004 | 5.522 | 5.574 | 5.510 | 5.527 | 2,961,242 | -0.03(-0.58%) |
Apr 13, 2004 | 5.621 | 5.646 | 5.549 | 5.559 | 3,334,288 | -0.04(-0.80%) |
Apr 12, 2004 | 5.562 | 5.619 | 5.547 | 5.604 | 4,980,025 | +0.05(+0.91%) |
Apr 08, 2004 | 5.598 | 5.603 | 5.525 | 5.553 | 3,834,801 | -0.01(-0.20%) |
Apr 07, 2004 | 5.583 | 5.600 | 5.555 | 5.564 | 5,366,851 | -0.02(-0.33%) |
Apr 06, 2004 | 5.579 | 5.600 | 5.554 | 5.583 | 3,368,739 | +0.01(+0.09%) |
Apr 05, 2004 | 5.566 | 5.603 | 5.558 | 5.578 | 4,592,214 | +0.01(+0.20%) |
Apr 02, 2004 | 5.550 | 5.575 | 5.436 | 5.566 | 7,874,827 | +0.06(+1.09%) |
Apr 01, 2004 | 5.554 | 5.589 | 5.488 | 5.506 | 3,495,712 | -0.05(-0.88%) |
Mar 31, 2004 | 5.461 | 5.563 | 5.440 | 5.555 | 6,046,505 | +0.10(+1.92%) |
Mar 30, 2004 | 5.462 | 5.471 | 5.418 | 5.451 | 4,003,607 | -0.01(-0.15%) |
Mar 29, 2004 | 5.446 | 5.493 | 5.420 | 5.459 | 7,165,153 | +0.02(+0.43%) |
Mar 26, 2004 | 5.410 | 5.495 | 5.410 | 5.435 | 13,306,642 | +0.06(+1.12%) |
Mar 25, 2004 | 5.354 | 5.439 | 5.258 | 5.375 | 9,471,841 | +0.04(+0.67%) |
Mar 24, 2004 | 5.378 | 5.430 | 5.267 | 5.340 | 9,894,102 | -0.04(-0.72%) |
Mar 23, 2004 | 5.440 | 5.467 | 5.339 | 5.378 | 5,643,929 | -0.06(-1.14%) |
Mar 22, 2004 | 5.425 | 5.481 | 5.388 | 5.440 | 5,182,297 | -0.03(-0.46%) |
Mar 19, 2004 | 5.571 | 5.597 | 5.455 | 5.466 | 4,489,847 | -0.12(-2.11%) |
Mar 18, 2004 | 5.562 | 5.607 | 5.469 | 5.584 | 4,933,763 | +0.02(+0.27%) |
Mar 17, 2004 | 5.608 | 5.613 | 5.547 | 5.568 | 3,280,645 | -0.02(-0.29%) |
Mar 16, 2004 | 5.699 | 5.740 | 5.543 | 5.585 | 5,199,030 | -0.09(-1.56%) |
Mar 15, 2004 | 5.693 | 5.731 | 5.655 | 5.673 | 6,174,955 | -0.04(-0.66%) |
Mar 12, 2004 | 5.577 | 5.735 | 5.552 | 5.711 | 6,270,923 | +0.15(+2.78%) |
Mar 11, 2004 | 5.603 | 5.650 | 5.549 | 5.556 | 8,506,743 | -0.03(-0.47%) |
Mar 10, 2004 | 5.758 | 5.758 | 5.583 | 5.583 | 8,642,575 | -0.19(-3.36%) |
Mar 09, 2004 | 5.818 | 5.854 | 5.748 | 5.777 | 3,805,272 | -0.06(-1.10%) |
Mar 08, 2004 | 5.852 | 5.887 | 5.799 | 5.841 | 7,910,754 | -0.09(-1.46%) |
Mar 05, 2004 | 5.956 | 6.040 | 5.925 | 5.927 | 3,180,739 | -0.08(-1.37%) |
Mar 04, 2004 | 5.970 | 6.026 | 5.966 | 6.009 | 4,463,271 | +0.01(+0.24%) |
Mar 03, 2004 | 5.908 | 6.003 | 5.904 | 5.995 | 2,507,483 | +0.07(+1.24%) |
Mar 02, 2004 | 5.987 | 6.001 | 5.890 | 5.922 | 2,648,237 | -0.06(-1.02%) |