Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.909 | 5.924 | 5.881 | 5.900 | 169,917 | +0.02(+0.32%) |
May 27, 2004 | 5.886 | 5.919 | 5.881 | 5.881 | 65,678 | +0.00(+0.08%) |
May 26, 2004 | 5.834 | 5.876 | 5.834 | 5.876 | 87,924 | +0.04(+0.65%) |
May 25, 2004 | 5.810 | 5.853 | 5.806 | 5.839 | 75,636 | +0.04(+0.65%) |
May 24, 2004 | 5.754 | 5.801 | 5.744 | 5.801 | 89,407 | +0.06(+0.99%) |
May 21, 2004 | 5.730 | 5.744 | 5.721 | 5.744 | 88,772 | +0.01(+0.25%) |
May 20, 2004 | 5.702 | 5.739 | 5.692 | 5.730 | 112,077 | +0.04(+0.75%) |
May 19, 2004 | 5.664 | 5.702 | 5.664 | 5.688 | 79,873 | +0.00(+0.08%) |
May 18, 2004 | 5.706 | 5.706 | 5.664 | 5.683 | 222,248 | -0.01(-0.17%) |
May 17, 2004 | 5.664 | 5.706 | 5.640 | 5.692 | 379,030 | +0.02(+0.33%) |
May 14, 2004 | 5.626 | 5.688 | 5.626 | 5.673 | 270,766 | +0.05(+0.92%) |
May 13, 2004 | 5.711 | 5.711 | 5.612 | 5.621 | 341,953 | -0.09(-1.57%) |
May 12, 2004 | 5.763 | 5.768 | 5.702 | 5.711 | 121,399 | -0.09(-1.55%) |
May 11, 2004 | 5.721 | 5.801 | 5.721 | 5.801 | 244,706 | +0.08(+1.40%) |
May 10, 2004 | 5.739 | 5.810 | 5.706 | 5.721 | 266,740 | -0.07(-1.14%) |
May 07, 2004 | 5.895 | 5.895 | 5.711 | 5.787 | 308,266 | -0.11(-1.92%) |
May 06, 2004 | 5.957 | 5.957 | 5.876 | 5.900 | 77,119 | -0.04(-0.71%) |
May 05, 2004 | 5.961 | 5.980 | 5.928 | 5.942 | 109,323 | +0.00(+0.00%) |
May 04, 2004 | 5.957 | 5.961 | 5.924 | 5.942 | 145,552 | +0.00(+0.08%) |
May 03, 2004 | 5.924 | 5.966 | 5.914 | 5.938 | 129,027 | +0.02(+0.40%) |
Apr 30, 2004 | 5.895 | 5.933 | 5.881 | 5.914 | 224,790 | +0.02(+0.32%) |
Apr 29, 2004 | 5.947 | 5.947 | 5.886 | 5.895 | 133,688 | -0.02(-0.40%) |
Apr 28, 2004 | 5.928 | 5.947 | 5.905 | 5.919 | 138,561 | -0.02(-0.40%) |
Apr 27, 2004 | 5.990 | 6.023 | 5.924 | 5.942 | 180,934 | -0.05(-0.79%) |
Apr 26, 2004 | 6.042 | 6.042 | 5.985 | 5.990 | 105,509 | -0.03(-0.55%) |
Apr 23, 2004 | 6.065 | 6.065 | 5.985 | 6.023 | 214,409 | -0.04(-0.70%) |
Apr 22, 2004 | 6.065 | 6.098 | 6.046 | 6.065 | 208,477 | -0.02(-0.39%) |
Apr 21, 2004 | 6.046 | 6.098 | 6.018 | 6.089 | 161,654 | +0.02(+0.39%) |
Apr 20, 2004 | 6.122 | 6.122 | 6.065 | 6.065 | 152,968 | -0.04(-0.62%) |
Apr 19, 2004 | 6.136 | 6.136 | 6.079 | 6.103 | 100,001 | +0.00(+0.00%) |
Apr 16, 2004 | 6.065 | 6.103 | 6.042 | 6.103 | 188,561 | +0.08(+1.25%) |
Apr 15, 2004 | 6.098 | 6.112 | 5.947 | 6.027 | 229,240 | -0.07(-1.16%) |
Apr 14, 2004 | 6.174 | 6.174 | 6.089 | 6.098 | 248,096 | -0.12(-1.90%) |
Apr 13, 2004 | 6.244 | 6.244 | 6.183 | 6.216 | 122,671 | -0.03(-0.45%) |
Apr 12, 2004 | 6.278 | 6.278 | 6.226 | 6.244 | 200,214 | -0.02(-0.30%) |
Apr 08, 2004 | 6.273 | 6.278 | 6.244 | 6.263 | 134,535 | -0.00(-0.08%) |
Apr 07, 2004 | 6.254 | 6.282 | 6.240 | 6.268 | 95,763 | +0.02(+0.30%) |
Apr 06, 2004 | 6.263 | 6.296 | 6.221 | 6.249 | 172,036 | -0.02(-0.30%) |
Apr 05, 2004 | 6.424 | 6.424 | 6.221 | 6.268 | 340,258 | -0.17(-2.57%) |
Apr 02, 2004 | 6.476 | 6.499 | 6.433 | 6.433 | 142,586 | -0.13(-2.01%) |
Apr 01, 2004 | 6.580 | 6.584 | 6.551 | 6.565 | 103,391 | -0.01(-0.14%) |
Mar 31, 2004 | 6.551 | 6.575 | 6.542 | 6.575 | 96,823 | +0.01(+0.14%) |
Mar 30, 2004 | 6.551 | 6.565 | 6.537 | 6.565 | 94,280 | +0.00(+0.07%) |
Mar 29, 2004 | 6.565 | 6.565 | 6.542 | 6.561 | 100,848 | -0.02(-0.29%) |
Mar 26, 2004 | 6.617 | 6.622 | 6.580 | 6.580 | 101,696 | -0.04(-0.57%) |
Mar 25, 2004 | 6.622 | 6.622 | 6.594 | 6.617 | 138,772 | +0.01(+0.14%) |
Mar 24, 2004 | 6.598 | 6.608 | 6.584 | 6.608 | 85,806 | +0.02(+0.36%) |
Mar 23, 2004 | 6.608 | 6.608 | 6.584 | 6.584 | 64,831 | -0.01(-0.21%) |
Mar 22, 2004 | 6.608 | 6.608 | 6.584 | 6.598 | 60,593 | -0.00(-0.07%) |
Mar 19, 2004 | 6.608 | 6.613 | 6.594 | 6.603 | 81,568 | -0.00(-0.07%) |
Mar 18, 2004 | 6.622 | 6.622 | 6.575 | 6.608 | 131,781 | -0.01(-0.21%) |
Mar 17, 2004 | 6.613 | 6.627 | 6.603 | 6.622 | 89,831 | +0.00(+0.00%) |
Mar 16, 2004 | 6.580 | 6.622 | 6.580 | 6.622 | 90,467 | +0.04(+0.57%) |
Mar 15, 2004 | 6.589 | 6.622 | 6.584 | 6.584 | 148,518 | -0.00(-0.07%) |
Mar 12, 2004 | 6.584 | 6.594 | 6.561 | 6.589 | 138,137 | +0.01(+0.14%) |
Mar 11, 2004 | 6.594 | 6.594 | 6.575 | 6.580 | 64,407 | -0.03(-0.50%) |
Mar 10, 2004 | 6.622 | 6.627 | 6.594 | 6.613 | 260,596 | +0.00(+0.00%) |
Mar 09, 2004 | 6.613 | 6.627 | 6.594 | 6.613 | 175,637 | -0.00(-0.07%) |
Mar 08, 2004 | 6.594 | 6.622 | 6.594 | 6.617 | 114,831 | +0.04(+0.65%) |
Mar 05, 2004 | 6.537 | 6.589 | 6.537 | 6.575 | 212,078 | +0.05(+0.72%) |
Mar 04, 2004 | 6.551 | 6.551 | 6.504 | 6.528 | 163,985 | -0.03(-0.50%) |
Mar 03, 2004 | 6.565 | 6.580 | 6.547 | 6.561 | 129,662 | -0.00(-0.07%) |
Mar 02, 2004 | 6.603 | 6.603 | 6.565 | 6.565 | 88,348 | -0.03(-0.43%) |