Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.748 | 5.777 | 5.722 | 5.739 | 64,168 | -0.00(-0.07%) |
May 27, 2004 | 5.617 | 5.781 | 5.600 | 5.743 | 84,607 | +0.13(+2.25%) |
May 26, 2004 | 5.575 | 5.617 | 5.554 | 5.617 | 65,119 | +0.07(+1.21%) |
May 25, 2004 | 5.550 | 5.592 | 5.541 | 5.550 | 80,092 | -0.04(-0.75%) |
May 24, 2004 | 5.621 | 5.634 | 5.554 | 5.592 | 114,077 | -0.03(-0.60%) |
May 21, 2004 | 5.584 | 5.630 | 5.579 | 5.626 | 109,799 | +0.03(+0.45%) |
May 20, 2004 | 5.567 | 5.600 | 5.546 | 5.600 | 120,494 | +0.06(+1.06%) |
May 19, 2004 | 5.596 | 5.596 | 5.512 | 5.541 | 106,472 | -0.05(-0.90%) |
May 18, 2004 | 5.596 | 5.638 | 5.554 | 5.592 | 154,480 | +0.01(+0.23%) |
May 17, 2004 | 5.584 | 5.617 | 5.558 | 5.579 | 119,544 | -0.02(-0.30%) |
May 14, 2004 | 5.554 | 5.634 | 5.554 | 5.596 | 139,745 | +0.03(+0.45%) |
May 13, 2004 | 5.600 | 5.638 | 5.533 | 5.571 | 121,920 | -0.11(-1.93%) |
May 12, 2004 | 5.651 | 5.718 | 5.621 | 5.680 | 127,386 | +0.04(+0.67%) |
May 11, 2004 | 5.499 | 5.642 | 5.499 | 5.642 | 143,785 | +0.10(+1.82%) |
May 10, 2004 | 5.638 | 5.638 | 5.499 | 5.541 | 228,868 | -0.13(-2.23%) |
May 07, 2004 | 5.722 | 5.739 | 5.647 | 5.668 | 174,919 | -0.08(-1.39%) |
May 06, 2004 | 5.790 | 5.828 | 5.722 | 5.748 | 128,812 | -0.04(-0.73%) |
May 05, 2004 | 5.840 | 5.895 | 5.786 | 5.790 | 141,408 | -0.01(-0.15%) |
May 04, 2004 | 5.807 | 5.836 | 5.790 | 5.798 | 115,028 | -0.01(-0.22%) |
May 03, 2004 | 5.739 | 5.815 | 5.731 | 5.811 | 159,708 | +0.05(+0.80%) |
Apr 30, 2004 | 5.807 | 5.815 | 5.739 | 5.764 | 134,516 | +0.04(+0.74%) |
Apr 29, 2004 | 5.718 | 5.735 | 5.685 | 5.722 | 212,945 | +0.01(+0.15%) |
Apr 28, 2004 | 5.701 | 5.727 | 5.680 | 5.714 | 137,844 | +0.01(+0.22%) |
Apr 27, 2004 | 5.655 | 5.701 | 5.655 | 5.701 | 192,981 | +0.04(+0.67%) |
Apr 26, 2004 | 5.685 | 5.706 | 5.630 | 5.663 | 227,442 | -0.04(-0.74%) |
Apr 23, 2004 | 5.722 | 5.722 | 5.663 | 5.706 | 141,884 | -0.01(-0.15%) |
Apr 22, 2004 | 5.659 | 5.727 | 5.659 | 5.714 | 140,220 | +0.07(+1.27%) |
Apr 21, 2004 | 5.756 | 5.769 | 5.554 | 5.642 | 496,713 | -0.13(-2.19%) |
Apr 20, 2004 | 5.870 | 5.870 | 5.769 | 5.769 | 148,063 | -0.08(-1.37%) |
Apr 19, 2004 | 5.865 | 5.891 | 5.840 | 5.849 | 101,957 | +0.00(+0.00%) |
Apr 16, 2004 | 5.832 | 5.874 | 5.811 | 5.849 | 168,740 | +0.06(+1.02%) |
Apr 15, 2004 | 5.764 | 5.828 | 5.764 | 5.790 | 266,419 | +0.05(+0.95%) |
Apr 14, 2004 | 5.865 | 5.865 | 5.727 | 5.735 | 326,547 | -0.13(-2.22%) |
Apr 13, 2004 | 5.937 | 5.937 | 5.722 | 5.865 | 384,774 | -0.15(-2.45%) |
Apr 12, 2004 | 6.034 | 6.034 | 5.996 | 6.013 | 151,153 | -0.02(-0.35%) |
Apr 08, 2004 | 6.017 | 6.055 | 6.017 | 6.034 | 130,476 | +0.02(+0.28%) |
Apr 07, 2004 | 6.080 | 6.101 | 5.975 | 6.017 | 327,498 | -0.05(-0.90%) |
Apr 06, 2004 | 6.122 | 6.122 | 6.030 | 6.072 | 196,071 | -0.09(-1.43%) |
Apr 05, 2004 | 6.290 | 6.290 | 6.059 | 6.160 | 298,028 | -0.10(-1.55%) |
Apr 02, 2004 | 6.324 | 6.324 | 6.257 | 6.257 | 245,504 | -0.12(-1.91%) |
Apr 01, 2004 | 6.290 | 6.379 | 6.290 | 6.379 | 130,476 | +0.07(+1.07%) |
Mar 31, 2004 | 6.354 | 6.362 | 6.295 | 6.311 | 141,408 | +0.00(+0.00%) |
Mar 30, 2004 | 6.316 | 6.333 | 6.311 | 6.311 | 136,655 | -0.00(-0.07%) |
Mar 29, 2004 | 6.333 | 6.333 | 6.316 | 6.316 | 90,549 | -0.01(-0.13%) |
Mar 26, 2004 | 6.341 | 6.341 | 6.324 | 6.324 | 92,688 | -0.00(-0.07%) |
Mar 25, 2004 | 6.370 | 6.375 | 6.316 | 6.328 | 92,688 | -0.03(-0.40%) |
Mar 24, 2004 | 6.366 | 6.379 | 6.337 | 6.354 | 50,859 | -0.01(-0.20%) |
Mar 23, 2004 | 6.362 | 6.375 | 6.333 | 6.366 | 71,298 | +0.03(+0.46%) |
Mar 22, 2004 | 6.366 | 6.366 | 6.311 | 6.337 | 164,462 | -0.01(-0.13%) |
Mar 19, 2004 | 6.366 | 6.387 | 6.337 | 6.345 | 68,922 | -0.01(-0.13%) |
Mar 18, 2004 | 6.333 | 6.370 | 6.333 | 6.354 | 79,141 | +0.02(+0.33%) |
Mar 17, 2004 | 6.341 | 6.362 | 6.333 | 6.333 | 129,525 | -0.01(-0.13%) |
Mar 16, 2004 | 6.349 | 6.370 | 6.333 | 6.341 | 153,529 | +0.00(+0.07%) |
Mar 15, 2004 | 6.341 | 6.375 | 6.320 | 6.337 | 93,876 | -0.03(-0.40%) |
Mar 12, 2004 | 6.358 | 6.391 | 6.333 | 6.362 | 81,280 | +0.02(+0.27%) |
Mar 11, 2004 | 6.316 | 6.354 | 6.311 | 6.345 | 105,521 | -0.04(-0.66%) |
Mar 10, 2004 | 6.387 | 6.387 | 6.345 | 6.387 | 145,686 | +0.03(+0.40%) |
Mar 09, 2004 | 6.375 | 6.375 | 6.333 | 6.362 | 103,620 | +0.01(+0.13%) |
Mar 08, 2004 | 6.362 | 6.375 | 6.333 | 6.354 | 57,276 | -0.01(-0.13%) |
Mar 05, 2004 | 6.307 | 6.362 | 6.307 | 6.362 | 116,454 | +0.06(+0.93%) |
Mar 04, 2004 | 6.337 | 6.337 | 6.278 | 6.303 | 97,441 | -0.01(-0.13%) |
Mar 03, 2004 | 6.333 | 6.375 | 6.303 | 6.311 | 92,450 | +0.00(+0.00%) |
Mar 02, 2004 | 6.333 | 6.354 | 6.303 | 6.311 | 95,540 | +0.00(+0.00%) |