Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.873 | 5.876 | 5.811 | 5.817 | 8,177 | -0.10(-1.73%) |
May 27, 2004 | 5.954 | 6.016 | 5.884 | 5.919 | 20,071 | +0.01(+0.16%) |
May 26, 2004 | 5.852 | 5.909 | 5.852 | 5.909 | 20,814 | +0.13(+2.16%) |
May 25, 2004 | 5.817 | 5.819 | 5.784 | 5.784 | 33,452 | -0.01(-0.12%) |
May 24, 2004 | 5.772 | 5.806 | 5.772 | 5.791 | 2,973 | +0.06(+0.99%) |
May 21, 2004 | 5.688 | 5.735 | 5.688 | 5.735 | 7,433 | +0.04(+0.78%) |
May 20, 2004 | 5.728 | 5.920 | 5.689 | 5.690 | 47,576 | -0.06(-1.12%) |
May 19, 2004 | 5.919 | 5.986 | 5.755 | 5.755 | 12,637 | -0.15(-2.48%) |
May 18, 2004 | 5.852 | 5.978 | 5.771 | 5.901 | 11,150 | +0.08(+1.43%) |
May 17, 2004 | 5.784 | 5.907 | 5.724 | 5.818 | 37,912 | -0.15(-2.55%) |
May 14, 2004 | 5.885 | 5.970 | 5.791 | 5.970 | 6,690 | +0.09(+1.49%) |
May 13, 2004 | 5.973 | 5.973 | 5.802 | 5.883 | 4,460 | -0.08(-1.26%) |
May 12, 2004 | 5.787 | 5.958 | 5.787 | 5.958 | 8,920 | +0.15(+2.64%) |
May 11, 2004 | 5.805 | 5.962 | 5.798 | 5.805 | 15,610 | -0.16(-2.75%) |
May 10, 2004 | 6.188 | 6.188 | 5.887 | 5.969 | 24,531 | -0.12(-1.97%) |
May 07, 2004 | 6.188 | 6.255 | 6.088 | 6.088 | 17,097 | -0.07(-1.09%) |
May 06, 2004 | 6.222 | 6.222 | 6.154 | 6.156 | 24,531 | -0.04(-0.63%) |
May 05, 2004 | 6.322 | 6.340 | 6.189 | 6.195 | 39,399 | +0.01(+0.11%) |
May 04, 2004 | 6.188 | 6.371 | 6.188 | 6.188 | 124,887 | -0.01(-0.11%) |
May 03, 2004 | 6.228 | 6.230 | 6.195 | 6.195 | 8,177 | -0.04(-0.65%) |
Apr 30, 2004 | 6.458 | 6.458 | 6.235 | 6.235 | 66,160 | -0.23(-3.58%) |
Apr 29, 2004 | 6.511 | 6.515 | 6.466 | 6.466 | 11,894 | -0.02(-0.27%) |
Apr 28, 2004 | 6.707 | 6.718 | 6.484 | 6.484 | 18,584 | -0.22(-3.33%) |
Apr 27, 2004 | 6.682 | 6.707 | 6.657 | 6.707 | 12,637 | +0.07(+1.03%) |
Apr 26, 2004 | 6.569 | 6.659 | 6.569 | 6.639 | 6,690 | +0.05(+0.73%) |
Apr 23, 2004 | 6.590 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 6.574 | 6.592 | 6.559 | 6.590 | 8,920 | +0.17(+2.68%) |
Apr 21, 2004 | 6.458 | 6.458 | 6.415 | 6.418 | 5,203 | -0.11(-1.63%) |
Apr 20, 2004 | 6.792 | 6.792 | 6.524 | 6.524 | 3,716 | +0.00(+0.00%) |
Apr 19, 2004 | 6.785 | 6.785 | 6.524 | 6.524 | 12,637 | -0.20(-3.00%) |
Apr 16, 2004 | 6.766 | 6.766 | 6.721 | 6.726 | 16,354 | +0.08(+1.21%) |
Apr 15, 2004 | 6.614 | 6.750 | 6.565 | 6.645 | 14,124 | +0.08(+1.29%) |
Apr 14, 2004 | 6.659 | 6.659 | 6.558 | 6.561 | 10,407 | -0.10(-1.47%) |
Apr 13, 2004 | 6.783 | 6.783 | 6.601 | 6.659 | 8,920 | -0.08(-1.20%) |
Apr 12, 2004 | 6.863 | 6.863 | 6.739 | 6.739 | 5,203 | -0.19(-2.72%) |
Apr 08, 2004 | 6.858 | 6.928 | 6.858 | 6.928 | 25,274 | +0.07(+0.98%) |
Apr 07, 2004 | 6.715 | 6.861 | 6.661 | 6.861 | 6,690 | +0.10(+1.49%) |
Apr 06, 2004 | 6.726 | 6.760 | 6.726 | 6.760 | 4,460 | +0.03(+0.50%) |
Apr 05, 2004 | 6.667 | 6.726 | 6.592 | 6.726 | 34,195 | -0.03(-0.42%) |
Apr 02, 2004 | 6.726 | 6.754 | 6.661 | 6.754 | 17,841 | +0.03(+0.46%) |
Apr 01, 2004 | 6.723 | 6.760 | 6.723 | 6.723 | 4,460 | -0.01(-0.18%) |
Mar 31, 2004 | 6.735 | 6.756 | 6.735 | 6.735 | 2,973 | -0.02(-0.30%) |
Mar 30, 2004 | 6.730 | 6.760 | 6.535 | 6.756 | 6,690 | +0.06(+0.82%) |
Mar 29, 2004 | 6.727 | 6.727 | 6.543 | 6.700 | 7,433 | +0.15(+2.36%) |
Mar 26, 2004 | 6.546 | 6.546 | 6.546 | 6.546 | 2,230 | -0.15(-2.29%) |
Mar 25, 2004 | 6.566 | 6.699 | 6.527 | 6.699 | 16,354 | +0.17(+2.64%) |
Mar 24, 2004 | 6.561 | 6.702 | 6.477 | 6.527 | 10,407 | -0.07(-1.02%) |
Mar 23, 2004 | 6.518 | 6.618 | 6.515 | 6.594 | 21,558 | +0.10(+1.60%) |
Mar 22, 2004 | 6.608 | 6.793 | 6.491 | 6.491 | 42,372 | -0.02(-0.29%) |
Mar 19, 2004 | 6.658 | 6.658 | 6.505 | 6.509 | 16,354 | -0.10(-1.49%) |
Mar 18, 2004 | 6.653 | 6.653 | 6.608 | 6.608 | 2,973 | -0.10(-1.48%) |
Mar 17, 2004 | 6.707 | 6.707 | 6.707 | 6.707 | 5,203 | +0.22(+3.34%) |
Mar 16, 2004 | 6.519 | 6.583 | 6.477 | 6.491 | 25,274 | -0.03(-0.41%) |
Mar 15, 2004 | 6.504 | 6.557 | 6.504 | 6.518 | 9,663 | -0.22(-3.29%) |
Mar 12, 2004 | 6.719 | 6.813 | 6.606 | 6.739 | 38,655 | +0.05(+0.70%) |
Mar 11, 2004 | 6.683 | 6.726 | 6.539 | 6.692 | 25,274 | -0.02(-0.34%) |
Mar 10, 2004 | 6.532 | 6.725 | 6.532 | 6.715 | 43,859 | +0.16(+2.40%) |
Mar 09, 2004 | 6.643 | 6.643 | 6.558 | 6.558 | 19,327 | -0.17(-2.50%) |
Mar 08, 2004 | 6.726 | 6.726 | 6.726 | 6.726 | 743 | +0.01(+0.18%) |
Mar 05, 2004 | 6.632 | 6.725 | 6.437 | 6.714 | 98,869 | +0.12(+1.84%) |
Mar 04, 2004 | 6.593 | 6.593 | 6.593 | 6.593 | 2,230 | +0.03(+0.53%) |
Mar 03, 2004 | 6.575 | 6.575 | 6.558 | 6.558 | 1,486 | -0.08(-1.22%) |
Mar 02, 2004 | 6.631 | 6.679 | 6.631 | 6.639 | 18,584 | +0.05(+0.71%) |