Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.666 | 5.774 | 5.646 | 5.733 | 11,402,594 | +0.09(+1.54%) |
May 27, 2004 | 5.833 | 5.833 | 5.622 | 5.646 | 11,385,118 | -0.16(-2.72%) |
May 26, 2004 | 5.853 | 5.891 | 5.764 | 5.804 | 10,218,264 | -0.04(-0.74%) |
May 25, 2004 | 5.735 | 5.853 | 5.725 | 5.847 | 6,781,529 | +0.12(+2.14%) |
May 24, 2004 | 5.626 | 5.782 | 5.604 | 5.725 | 10,137,975 | +0.11(+1.90%) |
May 21, 2004 | 5.597 | 5.636 | 5.577 | 5.618 | 7,137,638 | +0.02(+0.42%) |
May 20, 2004 | 5.695 | 5.703 | 5.567 | 5.595 | 7,040,126 | -0.05(-0.94%) |
May 19, 2004 | 5.705 | 5.745 | 5.628 | 5.648 | 6,654,383 | -0.05(-0.93%) |
May 18, 2004 | 5.707 | 5.719 | 5.616 | 5.701 | 8,909,068 | -0.01(-0.14%) |
May 17, 2004 | 5.725 | 5.798 | 5.685 | 5.709 | 5,116,477 | -0.05(-0.79%) |
May 14, 2004 | 5.764 | 5.841 | 5.701 | 5.755 | 6,015,868 | -0.04(-0.65%) |
May 13, 2004 | 5.719 | 5.814 | 5.703 | 5.792 | 5,635,951 | +0.08(+1.31%) |
May 12, 2004 | 5.695 | 5.820 | 5.670 | 5.717 | 10,165,582 | +0.01(+0.21%) |
May 11, 2004 | 5.723 | 5.727 | 5.658 | 5.705 | 14,607,072 | +0.19(+3.44%) |
May 10, 2004 | 5.597 | 5.597 | 5.399 | 5.516 | 11,013,305 | -0.06(-0.99%) |
May 07, 2004 | 5.735 | 5.790 | 5.571 | 5.571 | 6,691,362 | -0.20(-3.49%) |
May 06, 2004 | 5.863 | 5.912 | 5.733 | 5.772 | 8,424,800 | -0.10(-1.68%) |
May 05, 2004 | 5.824 | 5.895 | 5.717 | 5.871 | 17,725,436 | -0.06(-1.03%) |
May 04, 2004 | 6.013 | 6.062 | 5.885 | 5.932 | 8,668,453 | -0.08(-1.41%) |
May 03, 2004 | 5.863 | 6.041 | 5.843 | 6.017 | 10,244,098 | +0.13(+2.28%) |
Apr 30, 2004 | 5.982 | 6.027 | 5.814 | 5.883 | 9,586,334 | -0.09(-1.52%) |
Apr 29, 2004 | 6.122 | 6.159 | 5.905 | 5.974 | 8,923,505 | -0.15(-2.42%) |
Apr 28, 2004 | 6.120 | 6.234 | 6.094 | 6.122 | 10,839,049 | -0.13(-2.08%) |
Apr 27, 2004 | 6.179 | 6.386 | 6.169 | 6.252 | 11,399,808 | +0.15(+2.49%) |
Apr 26, 2004 | 6.169 | 6.209 | 6.100 | 6.100 | 7,579,103 | +0.01(+0.16%) |
Apr 23, 2004 | 6.078 | 6.120 | 6.001 | 6.090 | 7,919,256 | +0.01(+0.19%) |
Apr 22, 2004 | 5.893 | 6.108 | 5.867 | 6.078 | 7,873,159 | +0.19(+3.18%) |
Apr 21, 2004 | 5.912 | 5.912 | 5.784 | 5.891 | 7,927,867 | -0.02(-0.33%) |
Apr 20, 2004 | 6.051 | 6.088 | 5.910 | 5.910 | 6,761,267 | -0.11(-1.84%) |
Apr 19, 2004 | 6.061 | 6.138 | 6.005 | 6.021 | 8,005,117 | -0.04(-0.59%) |
Apr 16, 2004 | 5.962 | 6.090 | 5.926 | 6.057 | 8,700,366 | +0.12(+2.03%) |
Apr 15, 2004 | 5.893 | 5.976 | 5.867 | 5.936 | 7,173,097 | +0.05(+0.91%) |
Apr 14, 2004 | 5.853 | 5.905 | 5.816 | 5.883 | 6,676,672 | +0.01(+0.13%) |
Apr 13, 2004 | 6.011 | 6.047 | 5.865 | 5.875 | 7,336,969 | -0.15(-2.43%) |
Apr 12, 2004 | 5.922 | 6.126 | 5.909 | 6.021 | 10,161,530 | +0.13(+2.18%) |
Apr 08, 2004 | 5.903 | 5.950 | 5.863 | 5.893 | 6,169,608 | +0.03(+0.54%) |
Apr 07, 2004 | 5.794 | 5.909 | 5.737 | 5.861 | 10,122,018 | +0.06(+0.95%) |
Apr 06, 2004 | 5.800 | 5.867 | 5.784 | 5.806 | 7,630,265 | +0.01(+0.10%) |
Apr 05, 2004 | 5.912 | 5.932 | 5.762 | 5.800 | 12,274,631 | -0.13(-2.13%) |
Apr 02, 2004 | 5.930 | 5.960 | 5.859 | 5.926 | 11,255,692 | -0.00(-0.07%) |
Apr 01, 2004 | 5.999 | 6.035 | 5.865 | 5.930 | 13,648,413 | -0.07(-1.15%) |
Mar 31, 2004 | 5.926 | 6.013 | 5.847 | 5.999 | 16,127,502 | +0.07(+1.23%) |
Mar 30, 2004 | 5.743 | 5.958 | 5.725 | 5.926 | 11,106,258 | +0.16(+2.84%) |
Mar 29, 2004 | 5.735 | 5.824 | 5.703 | 5.762 | 10,956,571 | +0.05(+0.79%) |
Mar 26, 2004 | 5.606 | 5.784 | 5.606 | 5.717 | 11,607,496 | +0.14(+2.44%) |
Mar 25, 2004 | 5.599 | 5.626 | 5.549 | 5.581 | 13,660,571 | +0.00(+0.07%) |
Mar 24, 2004 | 5.652 | 5.717 | 5.549 | 5.577 | 10,023,240 | -0.12(-2.05%) |
Mar 23, 2004 | 5.768 | 5.794 | 5.599 | 5.693 | 10,009,816 | -0.05(-0.86%) |
Mar 22, 2004 | 5.810 | 5.818 | 5.725 | 5.743 | 7,888,862 | -0.08(-1.32%) |
Mar 19, 2004 | 5.958 | 5.982 | 5.790 | 5.820 | 11,270,382 | -0.17(-2.77%) |
Mar 18, 2004 | 5.922 | 6.041 | 5.889 | 5.986 | 8,483,307 | +0.02(+0.40%) |
Mar 17, 2004 | 5.796 | 6.001 | 5.776 | 5.962 | 14,087,345 | +0.26(+4.64%) |
Mar 16, 2004 | 5.760 | 5.766 | 5.676 | 5.697 | 8,477,228 | -0.06(-1.10%) |
Mar 15, 2004 | 5.766 | 5.820 | 5.747 | 5.760 | 12,806,769 | -0.00(-0.07%) |
Mar 12, 2004 | 5.697 | 5.847 | 5.685 | 5.764 | 25,280,224 | +0.19(+3.40%) |
Mar 11, 2004 | 5.591 | 5.794 | 5.451 | 5.575 | 45,662,552 | -0.34(-5.77%) |
Mar 10, 2004 | 6.027 | 6.104 | 5.875 | 5.916 | 15,298,269 | -0.14(-2.38%) |
Mar 09, 2004 | 5.922 | 6.120 | 5.912 | 6.061 | 26,452,650 | -0.18(-2.88%) |
Mar 08, 2004 | 6.270 | 6.315 | 6.220 | 6.240 | 7,928,627 | +0.02(+0.32%) |
Mar 05, 2004 | 6.232 | 6.313 | 6.195 | 6.220 | 9,769,961 | -0.01(-0.19%) |
Mar 04, 2004 | 6.228 | 6.266 | 6.209 | 6.232 | 7,624,186 | +0.01(+0.22%) |
Mar 03, 2004 | 6.299 | 6.299 | 6.205 | 6.218 | 9,996,645 | -0.08(-1.25%) |
Mar 02, 2004 | 6.422 | 6.455 | 6.293 | 6.297 | 11,212,635 | -0.12(-1.88%) |