Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.779 | 5.779 | 5.670 | 5.692 | 85,521 | -0.07(-1.29%) |
May 27, 2004 | 5.757 | 5.775 | 5.718 | 5.766 | 51,587 | +0.05(+0.92%) |
May 26, 2004 | 5.652 | 5.757 | 5.652 | 5.714 | 22,927 | +0.04(+0.69%) |
May 25, 2004 | 5.635 | 5.674 | 5.613 | 5.674 | 28,201 | +0.05(+0.85%) |
May 24, 2004 | 5.526 | 5.657 | 5.526 | 5.626 | 37,831 | +0.07(+1.26%) |
May 21, 2004 | 5.605 | 5.613 | 5.539 | 5.557 | 24,303 | -0.03(-0.47%) |
May 20, 2004 | 5.535 | 5.605 | 5.535 | 5.583 | 34,162 | +0.04(+0.79%) |
May 19, 2004 | 5.539 | 5.539 | 5.495 | 5.539 | 45,626 | +0.00(+0.00%) |
May 18, 2004 | 5.535 | 5.565 | 5.535 | 5.539 | 27,972 | +0.01(+0.16%) |
May 17, 2004 | 5.543 | 5.543 | 5.408 | 5.530 | 88,272 | -0.01(-0.24%) |
May 14, 2004 | 5.456 | 5.557 | 5.456 | 5.543 | 54,110 | +0.09(+1.60%) |
May 13, 2004 | 5.495 | 5.517 | 5.452 | 5.456 | 54,339 | -0.07(-1.34%) |
May 12, 2004 | 5.648 | 5.648 | 5.517 | 5.530 | 56,861 | -0.14(-2.46%) |
May 11, 2004 | 5.648 | 5.670 | 5.613 | 5.670 | 49,295 | +0.00(+0.00%) |
May 10, 2004 | 5.714 | 5.714 | 5.648 | 5.670 | 38,519 | -0.05(-0.91%) |
May 07, 2004 | 5.884 | 5.884 | 5.692 | 5.722 | 106,615 | -0.16(-2.74%) |
May 06, 2004 | 5.905 | 5.910 | 5.884 | 5.884 | 31,411 | +0.00(+0.00%) |
May 05, 2004 | 5.905 | 5.914 | 5.884 | 5.884 | 50,441 | -0.01(-0.22%) |
May 04, 2004 | 5.884 | 5.897 | 5.879 | 5.897 | 44,938 | +0.01(+0.22%) |
May 03, 2004 | 5.910 | 5.910 | 5.875 | 5.884 | 17,425 | +0.02(+0.30%) |
Apr 30, 2004 | 5.910 | 5.910 | 5.849 | 5.866 | 23,386 | +0.00(+0.00%) |
Apr 29, 2004 | 5.866 | 5.910 | 5.814 | 5.866 | 82,311 | +0.00(+0.00%) |
Apr 28, 2004 | 5.932 | 5.932 | 5.857 | 5.866 | 41,041 | -0.05(-0.88%) |
Apr 27, 2004 | 5.888 | 5.958 | 5.888 | 5.919 | 23,386 | -0.00(-0.07%) |
Apr 26, 2004 | 5.888 | 5.927 | 5.857 | 5.923 | 75,433 | +0.04(+0.74%) |
Apr 23, 2004 | 5.953 | 5.975 | 5.857 | 5.879 | 105,468 | -0.10(-1.61%) |
Apr 22, 2004 | 6.019 | 6.019 | 5.975 | 5.975 | 27,742 | -0.04(-0.72%) |
Apr 21, 2004 | 6.019 | 6.076 | 6.019 | 6.019 | 35,538 | -0.04(-0.72%) |
Apr 20, 2004 | 6.023 | 6.119 | 6.023 | 6.062 | 60,071 | +0.02(+0.36%) |
Apr 19, 2004 | 6.093 | 6.102 | 6.041 | 6.041 | 39,665 | -0.04(-0.72%) |
Apr 16, 2004 | 6.041 | 6.093 | 6.023 | 6.084 | 30,264 | +0.02(+0.29%) |
Apr 15, 2004 | 5.975 | 6.067 | 5.975 | 6.067 | 96,985 | +0.05(+0.80%) |
Apr 14, 2004 | 6.054 | 6.067 | 5.997 | 6.019 | 86,667 | -0.05(-0.86%) |
Apr 13, 2004 | 6.102 | 6.110 | 6.067 | 6.071 | 71,306 | -0.07(-1.21%) |
Apr 12, 2004 | 6.150 | 6.193 | 6.145 | 6.145 | 54,797 | +0.00(+0.00%) |
Apr 08, 2004 | 6.145 | 6.158 | 6.145 | 6.145 | 26,825 | -0.02(-0.28%) |
Apr 07, 2004 | 6.171 | 6.193 | 6.128 | 6.163 | 49,753 | +0.01(+0.21%) |
Apr 06, 2004 | 6.215 | 6.219 | 6.124 | 6.150 | 133,899 | -0.11(-1.74%) |
Apr 05, 2004 | 6.324 | 6.324 | 6.259 | 6.259 | 63,281 | -0.10(-1.64%) |
Apr 02, 2004 | 6.390 | 6.411 | 6.307 | 6.363 | 62,593 | -0.06(-0.95%) |
Apr 01, 2004 | 6.442 | 6.442 | 6.420 | 6.424 | 22,927 | -0.01(-0.20%) |
Mar 31, 2004 | 6.446 | 6.451 | 6.438 | 6.438 | 25,450 | -0.00(-0.07%) |
Mar 30, 2004 | 6.455 | 6.464 | 6.407 | 6.442 | 71,306 | -0.01(-0.20%) |
Mar 29, 2004 | 6.481 | 6.481 | 6.420 | 6.455 | 27,972 | +0.02(+0.27%) |
Mar 26, 2004 | 6.455 | 6.468 | 6.429 | 6.438 | 30,494 | -0.00(-0.07%) |
Mar 25, 2004 | 6.438 | 6.459 | 6.438 | 6.442 | 38,060 | +0.00(+0.07%) |
Mar 24, 2004 | 6.490 | 6.490 | 6.433 | 6.438 | 53,192 | -0.02(-0.34%) |
Mar 23, 2004 | 6.451 | 6.486 | 6.442 | 6.459 | 40,582 | -0.00(-0.07%) |
Mar 22, 2004 | 6.464 | 6.481 | 6.446 | 6.464 | 34,850 | +0.01(+0.14%) |
Mar 19, 2004 | 6.464 | 6.468 | 6.433 | 6.455 | 17,425 | +0.00(+0.00%) |
Mar 18, 2004 | 6.442 | 6.481 | 6.433 | 6.455 | 27,742 | -0.01(-0.20%) |
Mar 17, 2004 | 6.459 | 6.472 | 6.446 | 6.468 | 27,284 | +0.01(+0.13%) |
Mar 16, 2004 | 6.411 | 6.459 | 6.411 | 6.459 | 40,582 | +0.07(+1.02%) |
Mar 15, 2004 | 6.390 | 6.407 | 6.390 | 6.394 | 44,709 | +0.00(+0.00%) |
Mar 12, 2004 | 6.398 | 6.420 | 6.381 | 6.394 | 34,162 | -0.01(-0.14%) |
Mar 11, 2004 | 6.442 | 6.455 | 6.403 | 6.403 | 58,237 | -0.03(-0.47%) |
Mar 10, 2004 | 6.385 | 6.442 | 6.385 | 6.433 | 145,363 | +0.01(+0.14%) |
Mar 09, 2004 | 6.403 | 6.433 | 6.398 | 6.424 | 98,590 | +0.01(+0.20%) |
Mar 08, 2004 | 6.481 | 6.486 | 6.390 | 6.411 | 114,639 | -0.05(-0.74%) |
Mar 05, 2004 | 6.442 | 6.516 | 6.442 | 6.459 | 51,587 | +0.02(+0.34%) |
Mar 04, 2004 | 6.459 | 6.459 | 6.433 | 6.438 | 29,347 | -0.02(-0.27%) |
Mar 03, 2004 | 6.459 | 6.481 | 6.429 | 6.455 | 68,325 | +0.01(+0.20%) |
Mar 02, 2004 | 6.472 | 6.490 | 6.429 | 6.442 | 29,347 | -0.03(-0.40%) |