Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.859 | 5.864 | 5.781 | 5.816 | 159,159 | -0.07(-1.12%) |
May 27, 2004 | 5.868 | 5.899 | 5.816 | 5.881 | 312,382 | +0.07(+1.21%) |
May 26, 2004 | 5.803 | 5.838 | 5.676 | 5.811 | 423,360 | +0.04(+0.61%) |
May 25, 2004 | 5.671 | 5.785 | 5.654 | 5.776 | 278,358 | +0.11(+1.85%) |
May 24, 2004 | 5.684 | 5.711 | 5.627 | 5.671 | 316,264 | +0.10(+1.73%) |
May 21, 2004 | 5.640 | 5.649 | 5.544 | 5.575 | 120,796 | +0.02(+0.39%) |
May 20, 2004 | 5.579 | 5.588 | 5.509 | 5.553 | 109,151 | -0.08(-1.48%) |
May 19, 2004 | 5.693 | 5.728 | 5.632 | 5.636 | 184,278 | +0.13(+2.39%) |
May 18, 2004 | 5.470 | 5.531 | 5.448 | 5.505 | 233,144 | +0.04(+0.72%) |
May 17, 2004 | 5.465 | 5.500 | 5.430 | 5.465 | 191,356 | -0.06(-1.03%) |
May 14, 2004 | 5.522 | 5.605 | 5.483 | 5.522 | 200,947 | -0.00(-0.08%) |
May 13, 2004 | 5.496 | 5.584 | 5.395 | 5.527 | 271,279 | -0.06(-1.02%) |
May 12, 2004 | 5.614 | 5.623 | 5.435 | 5.584 | 694,867 | +0.00(+0.00%) |
May 11, 2004 | 5.544 | 5.588 | 5.474 | 5.584 | 479,534 | +0.12(+2.25%) |
May 10, 2004 | 5.478 | 5.509 | 5.373 | 5.461 | 535,708 | -0.18(-3.18%) |
May 07, 2004 | 5.724 | 5.728 | 5.610 | 5.640 | 967,060 | -0.36(-5.99%) |
May 06, 2004 | 5.912 | 6.000 | 5.816 | 6.000 | 393,446 | -0.02(-0.36%) |
May 05, 2004 | 5.960 | 6.092 | 5.960 | 6.021 | 230,404 | +0.07(+1.25%) |
May 04, 2004 | 5.908 | 6.013 | 5.877 | 5.947 | 559,684 | +0.10(+1.72%) |
May 03, 2004 | 5.833 | 5.868 | 5.789 | 5.846 | 166,010 | +0.08(+1.37%) |
Apr 30, 2004 | 5.781 | 5.833 | 5.732 | 5.767 | 258,035 | +0.01(+0.15%) |
Apr 29, 2004 | 5.772 | 5.868 | 5.724 | 5.759 | 586,173 | -0.01(-0.15%) |
Apr 28, 2004 | 5.846 | 5.846 | 5.754 | 5.767 | 330,878 | -0.15(-2.59%) |
Apr 27, 2004 | 5.899 | 6.021 | 5.890 | 5.921 | 180,624 | +0.07(+1.12%) |
Apr 26, 2004 | 5.864 | 5.934 | 5.824 | 5.855 | 248,901 | +0.04(+0.60%) |
Apr 23, 2004 | 5.829 | 5.846 | 5.715 | 5.820 | 228,349 | -0.04(-0.67%) |
Apr 22, 2004 | 5.754 | 5.881 | 5.754 | 5.859 | 506,251 | +0.13(+2.22%) |
Apr 21, 2004 | 5.732 | 5.772 | 5.649 | 5.732 | 164,411 | -0.04(-0.61%) |
Apr 20, 2004 | 5.838 | 5.851 | 5.737 | 5.767 | 360,792 | -0.10(-1.72%) |
Apr 19, 2004 | 5.886 | 5.912 | 5.824 | 5.868 | 142,718 | -0.00(-0.07%) |
Apr 16, 2004 | 5.820 | 5.925 | 5.820 | 5.873 | 225,152 | +0.05(+0.90%) |
Apr 15, 2004 | 5.838 | 5.859 | 5.759 | 5.820 | 337,044 | -0.01(-0.15%) |
Apr 14, 2004 | 5.829 | 5.934 | 5.772 | 5.829 | 855,854 | -0.07(-1.19%) |
Apr 13, 2004 | 5.969 | 5.969 | 5.877 | 5.899 | 212,136 | -0.08(-1.32%) |
Apr 12, 2004 | 5.947 | 6.008 | 5.934 | 5.978 | 88,371 | +0.02(+0.29%) |
Apr 08, 2004 | 6.013 | 6.065 | 5.916 | 5.960 | 232,916 | -0.02(-0.29%) |
Apr 07, 2004 | 5.916 | 6.004 | 5.912 | 5.978 | 400,525 | +0.09(+1.56%) |
Apr 06, 2004 | 5.929 | 5.951 | 5.868 | 5.886 | 462,179 | -0.04(-0.74%) |
Apr 05, 2004 | 5.903 | 5.947 | 5.890 | 5.929 | 199,349 | +0.01(+0.22%) |
Apr 02, 2004 | 5.934 | 5.982 | 5.912 | 5.916 | 308,957 | +0.01(+0.15%) |
Apr 01, 2004 | 5.859 | 6.000 | 5.851 | 5.908 | 292,059 | +0.09(+1.58%) |
Mar 31, 2004 | 5.781 | 5.881 | 5.767 | 5.816 | 351,430 | +0.04(+0.68%) |
Mar 30, 2004 | 5.776 | 5.820 | 5.759 | 5.776 | 263,287 | -0.02(-0.30%) |
Mar 29, 2004 | 5.781 | 5.877 | 5.767 | 5.794 | 352,571 | +0.08(+1.46%) |
Mar 26, 2004 | 5.737 | 5.767 | 5.671 | 5.711 | 303,705 | -0.06(-1.06%) |
Mar 25, 2004 | 5.697 | 5.794 | 5.680 | 5.772 | 596,677 | +0.16(+2.89%) |
Mar 24, 2004 | 5.658 | 5.684 | 5.562 | 5.610 | 442,084 | -0.05(-0.85%) |
Mar 23, 2004 | 5.706 | 5.706 | 5.562 | 5.658 | 416,738 | +0.10(+1.73%) |
Mar 22, 2004 | 5.605 | 5.619 | 5.527 | 5.562 | 226,979 | -0.11(-1.85%) |
Mar 19, 2004 | 5.649 | 5.737 | 5.627 | 5.667 | 336,815 | +0.03(+0.47%) |
Mar 18, 2004 | 5.667 | 5.689 | 5.614 | 5.640 | 251,641 | -0.11(-1.98%) |
Mar 17, 2004 | 5.702 | 5.776 | 5.684 | 5.754 | 424,273 | +0.15(+2.66%) |
Mar 16, 2004 | 5.655 | 5.689 | 5.549 | 5.605 | 2,808,928 | +0.13(+2.32%) |
Mar 15, 2004 | 5.636 | 5.640 | 5.255 | 5.478 | 1,115,716 | -0.28(-4.94%) |
Mar 12, 2004 | 5.750 | 5.794 | 5.702 | 5.763 | 345,036 | -0.03(-0.45%) |
Mar 11, 2004 | 5.824 | 5.881 | 5.759 | 5.789 | 295,712 | -0.12(-2.00%) |
Mar 10, 2004 | 5.965 | 5.982 | 5.903 | 5.908 | 338,870 | -0.11(-1.89%) |
Mar 09, 2004 | 6.043 | 6.219 | 5.986 | 6.021 | 626,819 | -0.07(-1.08%) |
Mar 08, 2004 | 6.109 | 6.131 | 6.065 | 6.087 | 204,601 | +0.00(+0.07%) |
Mar 05, 2004 | 6.030 | 6.144 | 6.030 | 6.083 | 271,964 | +0.07(+1.09%) |
Mar 04, 2004 | 5.947 | 6.065 | 5.947 | 6.017 | 204,601 | +0.08(+1.40%) |
Mar 03, 2004 | 5.938 | 5.960 | 5.868 | 5.934 | 273,106 | -0.06(-0.95%) |
Mar 02, 2004 | 6.052 | 6.065 | 5.956 | 5.991 | 304,846 | -0.11(-1.87%) |