Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.062 | 6.105 | 6.062 | 6.099 | 160,828 | +0.02(+0.30%) |
May 27, 2004 | 6.074 | 6.093 | 6.032 | 6.081 | 1,031,776 | +0.07(+1.21%) |
May 26, 2004 | 6.014 | 6.050 | 5.959 | 6.008 | 1,342,712 | +0.04(+0.61%) |
May 25, 2004 | 5.838 | 6.038 | 5.838 | 5.971 | 597,457 | +0.11(+1.86%) |
May 24, 2004 | 5.923 | 5.941 | 5.820 | 5.862 | 1,000,106 | +0.04(+0.62%) |
May 21, 2004 | 5.820 | 5.850 | 5.771 | 5.826 | 1,055,365 | +0.19(+3.33%) |
May 20, 2004 | 5.693 | 5.699 | 5.608 | 5.638 | 1,476,818 | -0.02(-0.43%) |
May 19, 2004 | 5.711 | 5.832 | 5.644 | 5.662 | 3,667,550 | +0.16(+2.98%) |
May 18, 2004 | 5.444 | 5.511 | 5.444 | 5.499 | 1,594,759 | +0.08(+1.45%) |
May 17, 2004 | 5.280 | 5.426 | 5.280 | 5.420 | 2,052,996 | -0.16(-2.83%) |
May 14, 2004 | 5.668 | 5.668 | 5.541 | 5.577 | 2,004,830 | -0.16(-2.75%) |
May 13, 2004 | 5.668 | 5.735 | 5.668 | 5.735 | 1,418,590 | -0.01(-0.11%) |
May 12, 2004 | 5.790 | 5.832 | 5.662 | 5.741 | 4,302,946 | -0.05(-0.84%) |
May 11, 2004 | 5.699 | 6.032 | 5.686 | 5.790 | 1,039,859 | +0.15(+2.69%) |
May 10, 2004 | 5.626 | 5.668 | 5.535 | 5.638 | 3,144,651 | -0.16(-2.72%) |
May 07, 2004 | 5.929 | 5.971 | 5.796 | 5.796 | 1,238,132 | -0.21(-3.43%) |
May 06, 2004 | 6.056 | 6.062 | 5.790 | 6.002 | 1,287,453 | -0.05(-0.80%) |
May 05, 2004 | 6.050 | 6.062 | 6.002 | 6.050 | 333,038 | -0.07(-1.09%) |
May 04, 2004 | 6.244 | 6.244 | 6.081 | 6.117 | 1,195,244 | +0.07(+1.20%) |
May 03, 2004 | 5.990 | 6.050 | 5.977 | 6.044 | 1,351,454 | +0.10(+1.63%) |
Apr 30, 2004 | 6.002 | 6.032 | 5.917 | 5.947 | 1,401,105 | -0.04(-0.61%) |
Apr 29, 2004 | 5.984 | 6.032 | 5.887 | 5.984 | 2,332,261 | +0.00(+0.00%) |
Apr 28, 2004 | 6.099 | 6.153 | 5.971 | 5.984 | 4,113,086 | -0.16(-2.66%) |
Apr 27, 2004 | 6.123 | 6.171 | 6.093 | 6.147 | 981,136 | +0.05(+0.90%) |
Apr 26, 2004 | 6.135 | 6.184 | 6.068 | 6.093 | 2,229,825 | -0.21(-3.37%) |
Apr 23, 2004 | 6.299 | 6.329 | 6.256 | 6.305 | 568,095 | +0.04(+0.58%) |
Apr 22, 2004 | 6.178 | 6.268 | 6.153 | 6.268 | 1,049,591 | +0.06(+0.98%) |
Apr 21, 2004 | 6.190 | 6.238 | 6.111 | 6.208 | 904,433 | -0.01(-0.20%) |
Apr 20, 2004 | 6.268 | 6.335 | 6.220 | 6.220 | 769,667 | -0.13(-2.01%) |
Apr 19, 2004 | 6.275 | 6.353 | 6.256 | 6.347 | 512,012 | -0.01(-0.10%) |
Apr 16, 2004 | 6.384 | 6.402 | 6.256 | 6.353 | 586,735 | +0.01(+0.10%) |
Apr 15, 2004 | 6.311 | 6.869 | 6.250 | 6.347 | 637,045 | -0.05(-0.85%) |
Apr 14, 2004 | 6.456 | 6.487 | 6.384 | 6.402 | 907,237 | -0.16(-2.49%) |
Apr 13, 2004 | 6.693 | 6.699 | 6.553 | 6.566 | 1,087,365 | -0.05(-0.82%) |
Apr 12, 2004 | 6.590 | 6.620 | 6.547 | 6.620 | 360,585 | +0.04(+0.65%) |
Apr 08, 2004 | 6.626 | 6.644 | 6.559 | 6.578 | 535,765 | -0.01(-0.09%) |
Apr 07, 2004 | 6.620 | 6.638 | 6.541 | 6.584 | 483,145 | -0.02(-0.28%) |
Apr 06, 2004 | 6.650 | 6.650 | 6.584 | 6.602 | 533,455 | -0.03(-0.46%) |
Apr 05, 2004 | 6.596 | 6.638 | 6.535 | 6.632 | 1,260,235 | +0.11(+1.67%) |
Apr 02, 2004 | 6.590 | 6.590 | 6.499 | 6.523 | 988,889 | +0.07(+1.13%) |
Apr 01, 2004 | 6.462 | 6.505 | 6.420 | 6.450 | 697,418 | +0.02(+0.38%) |
Mar 31, 2004 | 6.420 | 6.426 | 6.353 | 6.426 | 661,293 | +0.00(+0.00%) |
Mar 30, 2004 | 6.365 | 6.438 | 6.365 | 6.426 | 679,438 | +0.10(+1.63%) |
Mar 29, 2004 | 6.335 | 6.365 | 6.305 | 6.323 | 803,812 | +0.02(+0.29%) |
Mar 26, 2004 | 6.311 | 6.317 | 6.256 | 6.305 | 671,191 | -0.10(-1.52%) |
Mar 25, 2004 | 6.305 | 6.414 | 6.275 | 6.402 | 933,135 | +0.07(+1.05%) |
Mar 24, 2004 | 6.359 | 6.384 | 6.317 | 6.335 | 744,429 | +0.06(+0.97%) |
Mar 23, 2004 | 6.420 | 6.420 | 6.275 | 6.275 | 468,464 | +0.11(+1.77%) |
Mar 22, 2004 | 6.226 | 6.262 | 6.123 | 6.165 | 1,420,404 | -0.15(-2.31%) |
Mar 19, 2004 | 6.420 | 6.426 | 6.311 | 6.311 | 360,750 | -0.08(-1.33%) |
Mar 18, 2004 | 6.408 | 6.420 | 6.311 | 6.396 | 800,183 | -0.08(-1.31%) |
Mar 17, 2004 | 6.365 | 6.487 | 6.365 | 6.481 | 889,587 | +0.12(+1.81%) |
Mar 16, 2004 | 6.384 | 6.390 | 6.323 | 6.365 | 611,478 | +0.12(+1.94%) |
Mar 15, 2004 | 6.244 | 6.329 | 6.232 | 6.244 | 1,541,644 | -0.20(-3.10%) |
Mar 12, 2004 | 6.305 | 6.450 | 6.305 | 6.444 | 842,906 | +0.18(+2.80%) |
Mar 11, 2004 | 6.341 | 6.456 | 6.262 | 6.268 | 2,106,771 | -0.13(-2.08%) |
Mar 10, 2004 | 6.493 | 6.517 | 6.372 | 6.402 | 1,360,526 | -0.13(-2.04%) |
Mar 09, 2004 | 6.608 | 6.632 | 6.517 | 6.535 | 691,975 | -0.08(-1.28%) |
Mar 08, 2004 | 6.644 | 6.729 | 6.614 | 6.620 | 1,260,070 | -0.08(-1.27%) |
Mar 05, 2004 | 6.663 | 6.723 | 6.638 | 6.705 | 1,924,169 | -0.01(-0.18%) |
Mar 04, 2004 | 6.687 | 6.723 | 6.644 | 6.717 | 740,800 | +0.07(+1.00%) |
Mar 03, 2004 | 6.669 | 6.711 | 6.578 | 6.650 | 1,136,521 | -0.06(-0.90%) |
Mar 02, 2004 | 6.802 | 6.802 | 6.681 | 6.711 | 1,390,218 | -0.15(-2.21%) |