Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.246 | 6.246 | 6.187 | 6.237 | 181,918 | +0.02(+0.36%) |
May 27, 2004 | 6.119 | 6.214 | 6.106 | 6.214 | 213,709 | +0.11(+1.86%) |
May 26, 2004 | 6.110 | 6.128 | 6.079 | 6.101 | 156,308 | +0.02(+0.30%) |
May 25, 2004 | 6.079 | 6.106 | 6.015 | 6.083 | 300,253 | +0.00(+0.07%) |
May 24, 2004 | 6.038 | 6.110 | 6.029 | 6.079 | 295,616 | +0.07(+1.13%) |
May 21, 2004 | 5.970 | 6.047 | 5.961 | 6.011 | 288,110 | +0.06(+0.99%) |
May 20, 2004 | 5.974 | 6.002 | 5.938 | 5.952 | 227,839 | +0.00(+0.08%) |
May 19, 2004 | 5.943 | 5.979 | 5.902 | 5.947 | 237,994 | +0.00(+0.08%) |
May 18, 2004 | 5.925 | 5.947 | 5.897 | 5.943 | 243,955 | +0.01(+0.15%) |
May 17, 2004 | 5.920 | 5.974 | 5.906 | 5.934 | 374,212 | +0.01(+0.15%) |
May 14, 2004 | 5.861 | 5.970 | 5.843 | 5.925 | 495,417 | +0.06(+1.08%) |
May 13, 2004 | 5.925 | 5.947 | 5.857 | 5.861 | 287,448 | -0.09(-1.45%) |
May 12, 2004 | 6.029 | 6.042 | 5.938 | 5.947 | 328,291 | -0.08(-1.28%) |
May 11, 2004 | 5.916 | 6.047 | 5.911 | 6.024 | 544,208 | +0.11(+1.84%) |
May 10, 2004 | 5.956 | 5.988 | 5.866 | 5.916 | 452,145 | -0.04(-0.68%) |
May 07, 2004 | 6.070 | 6.070 | 5.888 | 5.956 | 514,845 | -0.14(-2.38%) |
May 06, 2004 | 6.178 | 6.178 | 6.097 | 6.101 | 314,824 | -0.08(-1.25%) |
May 05, 2004 | 6.192 | 6.210 | 6.160 | 6.178 | 206,644 | +0.00(+0.07%) |
May 04, 2004 | 6.228 | 6.260 | 6.174 | 6.174 | 432,717 | -0.05(-0.87%) |
May 03, 2004 | 6.251 | 6.273 | 6.219 | 6.228 | 296,941 | -0.03(-0.43%) |
Apr 30, 2004 | 6.174 | 6.255 | 6.174 | 6.255 | 278,617 | +0.08(+1.32%) |
Apr 29, 2004 | 6.237 | 6.260 | 6.174 | 6.174 | 211,060 | -0.04(-0.66%) |
Apr 28, 2004 | 6.224 | 6.242 | 6.187 | 6.214 | 311,291 | -0.00(-0.07%) |
Apr 27, 2004 | 6.210 | 6.251 | 6.187 | 6.219 | 376,199 | +0.01(+0.22%) |
Apr 26, 2004 | 6.301 | 6.305 | 6.205 | 6.205 | 256,760 | -0.08(-1.30%) |
Apr 23, 2004 | 6.328 | 6.341 | 6.237 | 6.287 | 437,574 | -0.04(-0.64%) |
Apr 22, 2004 | 6.382 | 6.382 | 6.305 | 6.328 | 224,969 | -0.05(-0.78%) |
Apr 21, 2004 | 6.341 | 6.532 | 6.269 | 6.378 | 730,100 | +0.03(+0.43%) |
Apr 20, 2004 | 6.364 | 6.387 | 6.346 | 6.350 | 172,866 | -0.04(-0.57%) |
Apr 19, 2004 | 6.409 | 6.446 | 6.387 | 6.387 | 216,358 | -0.04(-0.63%) |
Apr 16, 2004 | 6.364 | 6.450 | 6.364 | 6.427 | 217,241 | +0.07(+1.14%) |
Apr 15, 2004 | 6.341 | 6.400 | 6.310 | 6.355 | 295,837 | +0.00(+0.07%) |
Apr 14, 2004 | 6.305 | 6.432 | 6.305 | 6.350 | 530,520 | -0.07(-1.13%) |
Apr 13, 2004 | 6.446 | 6.532 | 6.373 | 6.423 | 398,497 | -0.08(-1.25%) |
Apr 12, 2004 | 6.609 | 6.609 | 6.504 | 6.504 | 251,461 | -0.08(-1.17%) |
Apr 08, 2004 | 6.604 | 6.636 | 6.559 | 6.581 | 236,890 | -0.05(-0.82%) |
Apr 07, 2004 | 6.563 | 6.681 | 6.545 | 6.636 | 345,511 | +0.09(+1.38%) |
Apr 06, 2004 | 6.586 | 6.590 | 6.432 | 6.545 | 443,094 | -0.04(-0.55%) |
Apr 05, 2004 | 6.753 | 6.790 | 6.572 | 6.581 | 553,481 | -0.22(-3.20%) |
Apr 02, 2004 | 6.858 | 6.885 | 6.794 | 6.799 | 315,928 | -0.13(-1.83%) |
Apr 01, 2004 | 6.930 | 6.935 | 6.908 | 6.926 | 200,242 | -0.00(-0.07%) |
Mar 31, 2004 | 6.871 | 6.935 | 6.867 | 6.930 | 326,083 | +0.06(+0.92%) |
Mar 30, 2004 | 6.880 | 6.894 | 6.853 | 6.867 | 216,358 | -0.01(-0.20%) |
Mar 29, 2004 | 6.939 | 6.953 | 6.849 | 6.880 | 316,148 | -0.07(-0.98%) |
Mar 26, 2004 | 6.985 | 7.007 | 6.921 | 6.948 | 340,875 | -0.03(-0.45%) |
Mar 25, 2004 | 6.989 | 6.994 | 6.971 | 6.980 | 195,606 | -0.01(-0.13%) |
Mar 24, 2004 | 6.948 | 7.016 | 6.930 | 6.989 | 283,474 | +0.05(+0.65%) |
Mar 23, 2004 | 6.953 | 6.962 | 6.917 | 6.944 | 233,137 | -0.00(-0.07%) |
Mar 22, 2004 | 6.962 | 6.966 | 6.926 | 6.948 | 139,308 | +0.01(+0.20%) |
Mar 19, 2004 | 6.944 | 6.953 | 6.921 | 6.935 | 139,087 | +0.01(+0.20%) |
Mar 18, 2004 | 6.953 | 6.957 | 6.912 | 6.921 | 243,293 | -0.03(-0.46%) |
Mar 17, 2004 | 6.975 | 6.989 | 6.912 | 6.953 | 293,409 | -0.02(-0.32%) |
Mar 16, 2004 | 6.953 | 6.985 | 6.944 | 6.975 | 205,540 | +0.01(+0.20%) |
Mar 15, 2004 | 6.975 | 6.994 | 6.957 | 6.962 | 163,593 | +0.01(+0.13%) |
Mar 12, 2004 | 6.953 | 6.980 | 6.953 | 6.953 | 181,697 | -0.00(-0.07%) |
Mar 11, 2004 | 6.975 | 6.980 | 6.921 | 6.957 | 285,902 | -0.03(-0.39%) |
Mar 10, 2004 | 6.966 | 7.012 | 6.939 | 6.985 | 304,447 | +0.03(+0.39%) |
Mar 09, 2004 | 6.962 | 6.985 | 6.930 | 6.957 | 223,644 | +0.01(+0.13%) |
Mar 08, 2004 | 6.921 | 6.971 | 6.921 | 6.948 | 295,837 | +0.04(+0.52%) |
Mar 05, 2004 | 6.862 | 6.939 | 6.862 | 6.912 | 345,291 | +0.05(+0.79%) |
Mar 04, 2004 | 6.835 | 6.871 | 6.826 | 6.858 | 340,654 | +0.02(+0.26%) |
Mar 03, 2004 | 6.862 | 6.880 | 6.835 | 6.840 | 252,565 | -0.04(-0.59%) |
Mar 02, 2004 | 6.921 | 6.921 | 6.853 | 6.880 | 201,566 | -0.06(-0.91%) |