Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.453 | 5.575 | 5.447 | 5.514 | 380,877 | +0.06(+1.12%) |
May 27, 2004 | 5.366 | 5.479 | 5.334 | 5.453 | 499,102 | +0.06(+1.13%) |
May 26, 2004 | 5.447 | 5.450 | 5.299 | 5.392 | 586,756 | -0.03(-0.47%) |
May 25, 2004 | 5.389 | 5.443 | 5.290 | 5.418 | 707,165 | -0.01(-0.12%) |
May 24, 2004 | 5.402 | 5.450 | 5.306 | 5.424 | 442,329 | -0.02(-0.41%) |
May 21, 2004 | 5.277 | 5.530 | 5.273 | 5.447 | 563,985 | +0.18(+3.35%) |
May 20, 2004 | 5.222 | 5.370 | 5.203 | 5.270 | 486,936 | +0.02(+0.30%) |
May 19, 2004 | 5.238 | 5.334 | 5.200 | 5.254 | 706,541 | +0.06(+1.11%) |
May 18, 2004 | 5.081 | 5.197 | 5.081 | 5.197 | 922,403 | +0.10(+2.01%) |
May 17, 2004 | 5.097 | 5.104 | 5.049 | 5.094 | 698,742 | -0.00(-0.06%) |
May 14, 2004 | 5.113 | 5.145 | 5.072 | 5.097 | 1,268,031 | -0.04(-0.87%) |
May 13, 2004 | 5.209 | 5.225 | 5.097 | 5.142 | 712,468 | -0.02(-0.37%) |
May 12, 2004 | 5.338 | 5.382 | 5.017 | 5.161 | 1,093,033 | -0.10(-1.83%) |
May 11, 2004 | 5.193 | 5.322 | 5.017 | 5.257 | 854,400 | +0.10(+1.86%) |
May 10, 2004 | 5.273 | 5.273 | 4.889 | 5.161 | 1,789,281 | -0.19(-3.59%) |
May 07, 2004 | 5.440 | 5.466 | 5.209 | 5.354 | 998,204 | -0.13(-2.45%) |
May 06, 2004 | 5.517 | 5.594 | 5.466 | 5.488 | 476,018 | -0.05(-0.93%) |
May 05, 2004 | 5.633 | 5.633 | 5.514 | 5.540 | 492,551 | -0.04(-0.80%) |
May 04, 2004 | 5.562 | 5.642 | 5.552 | 5.584 | 613,271 | +0.04(+0.69%) |
May 03, 2004 | 5.594 | 5.626 | 5.517 | 5.546 | 355,922 | +0.02(+0.29%) |
Apr 30, 2004 | 5.511 | 5.578 | 5.418 | 5.530 | 578,334 | -0.01(-0.23%) |
Apr 29, 2004 | 5.498 | 5.543 | 5.488 | 5.543 | 506,588 | +0.03(+0.46%) |
Apr 28, 2004 | 5.546 | 5.594 | 5.482 | 5.517 | 656,319 | -0.16(-2.77%) |
Apr 27, 2004 | 5.690 | 5.719 | 5.434 | 5.674 | 1,282,380 | -0.05(-0.84%) |
Apr 26, 2004 | 5.754 | 5.802 | 5.610 | 5.722 | 748,965 | +0.00(+0.00%) |
Apr 23, 2004 | 5.684 | 5.812 | 5.674 | 5.722 | 413,630 | -0.02(-0.33%) |
Apr 22, 2004 | 5.735 | 5.796 | 5.610 | 5.742 | 917,100 | -0.11(-1.86%) |
Apr 21, 2004 | 5.883 | 5.947 | 5.802 | 5.851 | 505,652 | -0.05(-0.92%) |
Apr 20, 2004 | 6.008 | 6.052 | 5.867 | 5.905 | 381,813 | -0.10(-1.71%) |
Apr 19, 2004 | 5.931 | 6.056 | 5.905 | 6.008 | 365,280 | +0.01(+0.21%) |
Apr 16, 2004 | 5.764 | 5.995 | 5.742 | 5.995 | 391,171 | +0.29(+5.06%) |
Apr 15, 2004 | 5.751 | 5.770 | 5.597 | 5.706 | 623,253 | -0.00(-0.06%) |
Apr 14, 2004 | 5.825 | 5.863 | 5.642 | 5.709 | 1,102,079 | -0.28(-4.61%) |
Apr 13, 2004 | 6.158 | 6.168 | 5.963 | 5.985 | 672,540 | -0.20(-3.16%) |
Apr 12, 2004 | 6.226 | 6.248 | 6.171 | 6.181 | 284,176 | -0.05(-0.77%) |
Apr 08, 2004 | 6.184 | 6.248 | 6.177 | 6.229 | 159,400 | +0.03(+0.52%) |
Apr 07, 2004 | 6.190 | 6.245 | 6.174 | 6.197 | 186,539 | -0.02(-0.36%) |
Apr 06, 2004 | 6.219 | 6.235 | 6.187 | 6.219 | 295,406 | +0.03(+0.52%) |
Apr 05, 2004 | 6.280 | 6.283 | 6.181 | 6.187 | 329,719 | -0.13(-1.98%) |
Apr 02, 2004 | 6.306 | 6.312 | 6.219 | 6.312 | 300,709 | +0.04(+0.72%) |
Apr 01, 2004 | 6.206 | 6.267 | 6.206 | 6.267 | 321,296 | +0.03(+0.41%) |
Mar 31, 2004 | 6.219 | 6.245 | 6.174 | 6.242 | 479,449 | +0.05(+0.88%) |
Mar 30, 2004 | 6.171 | 6.226 | 6.171 | 6.187 | 254,542 | -0.05(-0.77%) |
Mar 29, 2004 | 6.248 | 6.248 | 6.158 | 6.235 | 318,801 | +0.03(+0.41%) |
Mar 26, 2004 | 6.187 | 6.219 | 6.142 | 6.210 | 252,358 | +0.02(+0.36%) |
Mar 25, 2004 | 6.222 | 6.245 | 6.142 | 6.187 | 499,414 | -0.06(-0.97%) |
Mar 24, 2004 | 6.293 | 6.293 | 6.210 | 6.248 | 355,610 | -0.06(-0.92%) |
Mar 23, 2004 | 6.258 | 6.347 | 6.251 | 6.306 | 311,314 | +0.05(+0.82%) |
Mar 22, 2004 | 6.347 | 6.376 | 6.248 | 6.254 | 374,014 | -0.04(-0.71%) |
Mar 19, 2004 | 6.344 | 6.376 | 6.299 | 6.299 | 237,073 | -0.04(-0.71%) |
Mar 18, 2004 | 6.283 | 6.344 | 6.251 | 6.344 | 338,141 | +0.06(+0.97%) |
Mar 17, 2004 | 6.319 | 6.319 | 6.261 | 6.283 | 223,036 | -0.05(-0.76%) |
Mar 16, 2004 | 6.331 | 6.344 | 6.264 | 6.331 | 187,787 | +0.04(+0.66%) |
Mar 15, 2004 | 6.335 | 6.370 | 6.261 | 6.290 | 242,376 | -0.06(-0.96%) |
Mar 12, 2004 | 6.373 | 6.373 | 6.347 | 6.351 | 200,576 | -0.02(-0.35%) |
Mar 11, 2004 | 6.338 | 6.376 | 6.331 | 6.373 | 168,446 | +0.01(+0.10%) |
Mar 10, 2004 | 6.331 | 6.367 | 6.331 | 6.367 | 222,412 | +0.03(+0.46%) |
Mar 09, 2004 | 6.347 | 6.376 | 6.331 | 6.338 | 486,000 | -0.09(-1.40%) |
Mar 08, 2004 | 6.444 | 6.450 | 6.412 | 6.428 | 193,714 | -0.01(-0.20%) |
Mar 05, 2004 | 6.444 | 6.444 | 6.415 | 6.440 | 136,317 | -0.00(-0.05%) |
Mar 04, 2004 | 6.412 | 6.444 | 6.412 | 6.444 | 178,429 | +0.02(+0.30%) |
Mar 03, 2004 | 6.418 | 6.424 | 6.412 | 6.424 | 204,007 | +0.01(+0.10%) |
Mar 02, 2004 | 6.418 | 6.418 | 6.412 | 6.418 | 318,801 | +0.00(+0.00%) |