Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.246 | 6.299 | 6.018 | 6.064 | 62,483 | -0.20(-3.15%) |
May 27, 2004 | 6.274 | 6.299 | 6.222 | 6.261 | 44,128 | +0.04(+0.62%) |
May 26, 2004 | 6.263 | 6.320 | 6.212 | 6.222 | 51,158 | +0.01(+0.16%) |
May 25, 2004 | 6.005 | 6.253 | 6.005 | 6.212 | 75,370 | +0.25(+4.12%) |
May 24, 2004 | 5.882 | 6.056 | 5.800 | 5.966 | 58,187 | +0.15(+2.55%) |
May 21, 2004 | 5.838 | 5.915 | 5.774 | 5.818 | 47,643 | +0.01(+0.09%) |
May 20, 2004 | 5.851 | 5.869 | 5.800 | 5.813 | 30,460 | -0.00(-0.04%) |
May 19, 2004 | 5.746 | 5.856 | 5.746 | 5.815 | 30,460 | +0.09(+1.66%) |
May 18, 2004 | 5.511 | 5.726 | 5.511 | 5.721 | 40,614 | +0.18(+3.33%) |
May 17, 2004 | 5.326 | 5.539 | 5.326 | 5.536 | 78,885 | +0.17(+3.20%) |
May 14, 2004 | 5.313 | 5.365 | 5.303 | 5.365 | 117,156 | -0.01(-0.24%) |
May 13, 2004 | 5.377 | 5.406 | 5.367 | 5.377 | 108,564 | -0.10(-1.87%) |
May 12, 2004 | 5.703 | 5.703 | 5.429 | 5.480 | 143,711 | -0.33(-5.73%) |
May 11, 2004 | 5.762 | 5.859 | 5.762 | 5.813 | 72,636 | +0.04(+0.67%) |
May 10, 2004 | 5.902 | 5.902 | 5.774 | 5.774 | 34,756 | -0.13(-2.13%) |
May 07, 2004 | 5.864 | 5.902 | 5.826 | 5.900 | 80,837 | -0.00(-0.04%) |
May 06, 2004 | 5.966 | 5.966 | 5.838 | 5.902 | 67,560 | -0.06(-0.99%) |
May 05, 2004 | 5.987 | 6.018 | 5.961 | 5.961 | 30,070 | -0.00(-0.04%) |
May 04, 2004 | 6.018 | 6.043 | 5.928 | 5.964 | 51,939 | -0.10(-1.73%) |
May 03, 2004 | 6.161 | 6.161 | 6.043 | 6.069 | 32,413 | -0.09(-1.46%) |
Apr 30, 2004 | 6.184 | 6.210 | 6.158 | 6.158 | 23,821 | -0.03(-0.54%) |
Apr 29, 2004 | 6.315 | 6.315 | 6.192 | 6.192 | 26,945 | -0.16(-2.54%) |
Apr 28, 2004 | 6.363 | 6.363 | 6.351 | 6.353 | 2,733 | -0.04(-0.56%) |
Apr 27, 2004 | 6.299 | 6.402 | 6.299 | 6.389 | 48,424 | +0.06(+1.01%) |
Apr 26, 2004 | 6.248 | 6.325 | 6.230 | 6.325 | 18,354 | +0.08(+1.31%) |
Apr 23, 2004 | 6.056 | 6.243 | 6.046 | 6.243 | 28,508 | +0.20(+3.31%) |
Apr 22, 2004 | 6.038 | 6.059 | 6.018 | 6.043 | 17,573 | +0.00(+0.00%) |
Apr 21, 2004 | 6.018 | 6.053 | 5.982 | 6.043 | 25,383 | +0.04(+0.68%) |
Apr 20, 2004 | 5.938 | 6.002 | 5.928 | 6.002 | 31,632 | +0.07(+1.12%) |
Apr 19, 2004 | 6.158 | 6.197 | 5.936 | 5.936 | 112,079 | -0.21(-3.46%) |
Apr 16, 2004 | 6.353 | 6.353 | 6.146 | 6.148 | 41,004 | -0.20(-3.19%) |
Apr 15, 2004 | 6.427 | 6.427 | 6.351 | 6.351 | 48,815 | -0.08(-1.20%) |
Apr 14, 2004 | 6.402 | 6.427 | 6.351 | 6.427 | 19,135 | -0.01(-0.12%) |
Apr 13, 2004 | 6.402 | 6.466 | 6.402 | 6.435 | 40,223 | +0.03(+0.52%) |
Apr 12, 2004 | 6.212 | 6.427 | 6.212 | 6.402 | 57,797 | +0.16(+2.63%) |
Apr 08, 2004 | 6.210 | 6.299 | 6.210 | 6.238 | 10,934 | +0.00(+0.04%) |
Apr 07, 2004 | 6.210 | 6.274 | 6.184 | 6.235 | 13,668 | +0.00(+0.00%) |
Apr 06, 2004 | 6.274 | 6.274 | 6.171 | 6.235 | 42,566 | +0.00(+0.00%) |
Apr 05, 2004 | 6.120 | 6.235 | 6.120 | 6.235 | 31,632 | +0.08(+1.25%) |
Apr 02, 2004 | 6.261 | 6.281 | 6.107 | 6.158 | 51,939 | -0.06(-1.03%) |
Apr 01, 2004 | 6.415 | 6.415 | 6.184 | 6.222 | 103,487 | -0.15(-2.37%) |
Mar 31, 2004 | 6.248 | 6.402 | 6.248 | 6.374 | 15,620 | +0.11(+1.80%) |
Mar 30, 2004 | 6.217 | 6.261 | 6.217 | 6.261 | 17,963 | +0.08(+1.24%) |
Mar 29, 2004 | 6.184 | 6.210 | 6.174 | 6.184 | 32,803 | -0.06(-1.02%) |
Mar 26, 2004 | 6.286 | 6.333 | 6.212 | 6.248 | 40,223 | -0.05(-0.85%) |
Mar 25, 2004 | 6.397 | 6.397 | 6.299 | 6.302 | 14,058 | -0.09(-1.36%) |
Mar 24, 2004 | 6.415 | 6.415 | 6.376 | 6.389 | 8,200 | +0.00(+0.00%) |
Mar 23, 2004 | 6.386 | 6.389 | 6.351 | 6.389 | 9,372 | +0.03(+0.44%) |
Mar 22, 2004 | 6.310 | 6.361 | 6.310 | 6.361 | 19,135 | +0.00(+0.00%) |
Mar 19, 2004 | 6.376 | 6.376 | 6.351 | 6.361 | 16,792 | +0.02(+0.36%) |
Mar 18, 2004 | 6.374 | 6.381 | 6.338 | 6.338 | 17,963 | -0.01(-0.20%) |
Mar 17, 2004 | 6.374 | 6.376 | 6.289 | 6.351 | 61,311 | -0.03(-0.48%) |
Mar 16, 2004 | 6.397 | 6.397 | 6.381 | 6.381 | 4,686 | -0.02(-0.28%) |
Mar 15, 2004 | 6.389 | 6.427 | 6.363 | 6.399 | 14,449 | +0.00(+0.00%) |
Mar 12, 2004 | 6.381 | 6.399 | 6.338 | 6.399 | 19,135 | +0.02(+0.28%) |
Mar 11, 2004 | 6.353 | 6.415 | 6.338 | 6.381 | 20,307 | -0.01(-0.12%) |
Mar 10, 2004 | 6.379 | 6.394 | 6.351 | 6.389 | 28,117 | -0.01(-0.16%) |
Mar 09, 2004 | 6.415 | 6.440 | 6.381 | 6.399 | 38,661 | -0.05(-0.83%) |
Mar 08, 2004 | 6.402 | 6.504 | 6.402 | 6.453 | 24,602 | +0.02(+0.28%) |
Mar 05, 2004 | 6.427 | 6.453 | 6.427 | 6.435 | 14,058 | +0.03(+0.40%) |
Mar 04, 2004 | 6.402 | 6.427 | 6.379 | 6.409 | 28,898 | +0.03(+0.52%) |
Mar 03, 2004 | 6.363 | 6.376 | 6.351 | 6.376 | 4,295 | +0.03(+0.48%) |
Mar 02, 2004 | 6.325 | 6.351 | 6.302 | 6.345 | 21,869 | +0.02(+0.32%) |