Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.029 | 6.071 | 6.003 | 6.003 | 62,947 | +0.01(+0.20%) |
May 27, 2004 | 5.988 | 6.063 | 5.845 | 5.991 | 87,961 | -0.07(-1.20%) |
May 26, 2004 | 5.847 | 6.063 | 5.847 | 6.063 | 48,103 | +0.19(+3.26%) |
May 25, 2004 | 5.821 | 5.910 | 5.746 | 5.872 | 98,681 | +0.05(+0.88%) |
May 24, 2004 | 5.826 | 5.906 | 5.665 | 5.821 | 75,591 | -0.04(-0.62%) |
May 21, 2004 | 5.857 | 5.857 | 5.799 | 5.857 | 92,909 | +0.00(+0.00%) |
May 20, 2004 | 5.488 | 5.857 | 5.488 | 5.857 | 87,961 | +0.34(+6.15%) |
May 19, 2004 | 5.535 | 5.767 | 5.488 | 5.518 | 85,487 | -0.18(-3.15%) |
May 18, 2004 | 5.530 | 5.712 | 5.486 | 5.697 | 120,946 | +0.16(+2.94%) |
May 17, 2004 | 5.581 | 5.595 | 5.503 | 5.535 | 83,563 | -0.07(-1.30%) |
May 14, 2004 | 5.537 | 5.770 | 5.537 | 5.607 | 351,845 | +0.07(+1.27%) |
May 13, 2004 | 5.792 | 5.809 | 5.515 | 5.537 | 151,183 | -0.24(-4.08%) |
May 12, 2004 | 5.617 | 5.818 | 5.554 | 5.772 | 178,946 | +0.15(+2.59%) |
May 11, 2004 | 5.532 | 5.787 | 5.532 | 5.627 | 130,567 | -0.15(-2.52%) |
May 10, 2004 | 5.709 | 5.784 | 5.527 | 5.772 | 190,216 | +0.05(+0.89%) |
May 07, 2004 | 5.784 | 5.821 | 5.712 | 5.721 | 51,677 | -0.07(-1.26%) |
May 06, 2004 | 5.784 | 5.804 | 5.775 | 5.794 | 56,350 | +0.01(+0.13%) |
May 05, 2004 | 5.855 | 5.855 | 5.784 | 5.787 | 26,663 | -0.01(-0.17%) |
May 04, 2004 | 5.857 | 5.860 | 5.784 | 5.796 | 78,340 | -0.05(-0.79%) |
May 03, 2004 | 5.789 | 5.855 | 5.765 | 5.843 | 74,217 | +0.08(+1.43%) |
Apr 30, 2004 | 5.766 | 5.818 | 5.736 | 5.760 | 79,715 | +0.02(+0.42%) |
Apr 29, 2004 | 5.816 | 5.867 | 5.736 | 5.736 | 36,009 | -0.06(-1.09%) |
Apr 28, 2004 | 5.735 | 5.809 | 5.699 | 5.799 | 282,026 | +0.08(+1.49%) |
Apr 27, 2004 | 5.855 | 5.857 | 5.699 | 5.714 | 157,505 | -0.09(-1.63%) |
Apr 26, 2004 | 5.695 | 5.905 | 5.685 | 5.809 | 60,198 | -0.01(-0.21%) |
Apr 23, 2004 | 6.027 | 6.039 | 5.726 | 5.821 | 58,549 | -0.16(-2.76%) |
Apr 22, 2004 | 5.927 | 6.063 | 5.893 | 5.986 | 42,056 | +0.08(+1.36%) |
Apr 21, 2004 | 5.847 | 5.966 | 5.721 | 5.906 | 70,918 | +0.10(+1.76%) |
Apr 20, 2004 | 5.649 | 5.821 | 5.571 | 5.804 | 111,601 | +0.10(+1.70%) |
Apr 19, 2004 | 5.804 | 5.845 | 5.675 | 5.707 | 27,762 | -0.10(-1.67%) |
Apr 16, 2004 | 5.821 | 5.828 | 5.765 | 5.804 | 32,985 | -0.02(-0.29%) |
Apr 15, 2004 | 5.818 | 5.918 | 5.750 | 5.821 | 45,904 | -0.09(-1.52%) |
Apr 14, 2004 | 5.823 | 5.961 | 5.770 | 5.910 | 30,786 | +0.08(+1.33%) |
Apr 13, 2004 | 6.180 | 6.194 | 5.639 | 5.833 | 82,738 | -0.35(-5.61%) |
Apr 12, 2004 | 6.100 | 6.245 | 5.991 | 6.180 | 36,284 | +0.04(+0.67%) |
Apr 08, 2004 | 6.272 | 6.306 | 6.112 | 6.138 | 54,426 | -0.11(-1.75%) |
Apr 07, 2004 | 6.377 | 6.405 | 6.245 | 6.248 | 29,137 | -0.13(-2.09%) |
Apr 06, 2004 | 6.400 | 6.415 | 6.272 | 6.381 | 41,781 | -0.01(-0.11%) |
Apr 05, 2004 | 6.301 | 6.396 | 6.218 | 6.388 | 60,473 | +0.08(+1.35%) |
Apr 02, 2004 | 6.124 | 6.306 | 6.090 | 6.303 | 123,420 | +0.18(+2.93%) |
Apr 01, 2004 | 6.049 | 6.124 | 6.046 | 6.124 | 51,952 | +0.06(+1.04%) |
Mar 31, 2004 | 6.209 | 6.209 | 6.061 | 6.061 | 39,582 | -0.12(-2.00%) |
Mar 30, 2004 | 6.104 | 6.185 | 6.080 | 6.185 | 43,156 | +0.08(+1.27%) |
Mar 29, 2004 | 6.051 | 6.107 | 6.051 | 6.107 | 56,900 | +0.05(+0.76%) |
Mar 26, 2004 | 6.088 | 6.129 | 6.049 | 6.061 | 31,336 | -0.02(-0.40%) |
Mar 25, 2004 | 6.066 | 6.206 | 6.041 | 6.085 | 101,980 | +0.02(+0.32%) |
Mar 24, 2004 | 5.898 | 6.124 | 5.869 | 6.066 | 109,127 | +0.07(+1.17%) |
Mar 23, 2004 | 5.898 | 6.080 | 5.891 | 5.995 | 80,814 | +0.06(+0.98%) |
Mar 22, 2004 | 5.991 | 5.991 | 5.845 | 5.937 | 63,497 | -0.02(-0.33%) |
Mar 19, 2004 | 5.991 | 6.085 | 5.869 | 5.957 | 61,298 | +0.07(+1.15%) |
Mar 18, 2004 | 5.851 | 5.978 | 5.823 | 5.889 | 44,805 | +0.02(+0.29%) |
Mar 17, 2004 | 5.526 | 5.872 | 5.526 | 5.872 | 90,710 | +0.35(+6.28%) |
Mar 16, 2004 | 5.457 | 5.763 | 5.396 | 5.525 | 119,572 | +0.15(+2.71%) |
Mar 15, 2004 | 5.918 | 5.918 | 5.367 | 5.379 | 29,961 | -0.47(-7.97%) |
Mar 12, 2004 | 5.772 | 5.983 | 5.772 | 5.845 | 28,312 | +0.07(+1.26%) |
Mar 11, 2004 | 5.991 | 5.991 | 5.772 | 5.772 | 50,302 | -0.22(-3.64%) |
Mar 10, 2004 | 6.032 | 6.083 | 5.930 | 5.991 | 35,184 | -0.05(-0.84%) |
Mar 09, 2004 | 5.966 | 6.085 | 5.952 | 6.041 | 46,179 | +0.03(+0.52%) |
Mar 08, 2004 | 5.906 | 6.085 | 5.903 | 6.010 | 76,691 | +0.13(+2.19%) |
Mar 05, 2004 | 6.085 | 6.085 | 5.879 | 5.881 | 55,525 | -0.10(-1.66%) |
Mar 04, 2004 | 6.044 | 6.109 | 5.869 | 5.981 | 144,036 | +0.16(+2.75%) |
Mar 03, 2004 | 5.784 | 6.037 | 5.695 | 5.821 | 62,397 | -0.04(-0.66%) |
Mar 02, 2004 | 5.964 | 5.964 | 5.860 | 5.860 | 31,611 | -0.03(-0.58%) |