Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.129 | 6.139 | 6.092 | 6.092 | 70,636 | -0.04(-0.61%) |
May 27, 2004 | 6.073 | 6.139 | 6.073 | 6.129 | 33,077 | +0.04(+0.62%) |
May 26, 2004 | 6.078 | 6.096 | 6.064 | 6.092 | 61,673 | +0.04(+0.62%) |
May 25, 2004 | 6.045 | 6.078 | 6.045 | 6.054 | 35,424 | +0.00(+0.08%) |
May 24, 2004 | 6.050 | 6.092 | 6.036 | 6.050 | 71,703 | +0.03(+0.55%) |
May 21, 2004 | 6.045 | 6.045 | 6.017 | 6.017 | 132,095 | +0.00(+0.08%) |
May 20, 2004 | 5.904 | 6.012 | 5.904 | 6.012 | 88,348 | +0.09(+1.58%) |
May 19, 2004 | 5.937 | 5.937 | 5.895 | 5.918 | 54,204 | +0.00(+0.00%) |
May 18, 2004 | 5.904 | 5.951 | 5.881 | 5.918 | 80,452 | +0.01(+0.24%) |
May 17, 2004 | 5.857 | 5.970 | 5.834 | 5.904 | 64,660 | +0.01(+0.16%) |
May 14, 2004 | 5.820 | 5.895 | 5.820 | 5.895 | 63,380 | +0.07(+1.29%) |
May 13, 2004 | 5.867 | 5.867 | 5.820 | 5.820 | 60,179 | +0.00(+0.00%) |
May 12, 2004 | 5.937 | 5.951 | 5.815 | 5.820 | 70,422 | -0.10(-1.66%) |
May 11, 2004 | 5.801 | 5.918 | 5.787 | 5.918 | 227,913 | +0.12(+2.02%) |
May 10, 2004 | 5.862 | 5.881 | 5.797 | 5.801 | 142,125 | -0.06(-1.04%) |
May 07, 2004 | 5.947 | 5.947 | 5.857 | 5.862 | 81,946 | -0.10(-1.65%) |
May 06, 2004 | 6.059 | 6.059 | 5.932 | 5.961 | 189,714 | -0.08(-1.40%) |
May 05, 2004 | 6.064 | 6.073 | 6.045 | 6.045 | 75,971 | -0.02(-0.31%) |
May 04, 2004 | 6.054 | 6.068 | 6.036 | 6.064 | 120,358 | +0.01(+0.15%) |
May 03, 2004 | 6.068 | 6.078 | 6.045 | 6.054 | 45,668 | -0.03(-0.46%) |
Apr 30, 2004 | 6.115 | 6.115 | 6.068 | 6.082 | 32,650 | -0.03(-0.46%) |
Apr 29, 2004 | 6.153 | 6.157 | 6.040 | 6.111 | 85,574 | -0.05(-0.76%) |
Apr 28, 2004 | 6.120 | 6.190 | 6.115 | 6.157 | 68,928 | +0.05(+0.84%) |
Apr 27, 2004 | 5.998 | 6.106 | 5.998 | 6.106 | 74,690 | +0.06(+1.01%) |
Apr 26, 2004 | 6.092 | 6.129 | 6.045 | 6.045 | 81,306 | -0.04(-0.62%) |
Apr 23, 2004 | 6.214 | 6.214 | 6.059 | 6.082 | 84,720 | -0.13(-2.11%) |
Apr 22, 2004 | 6.218 | 6.256 | 6.176 | 6.214 | 124,199 | -0.02(-0.30%) |
Apr 21, 2004 | 6.326 | 6.326 | 6.204 | 6.232 | 40,759 | -0.09(-1.48%) |
Apr 20, 2004 | 6.378 | 6.382 | 6.326 | 6.326 | 42,893 | -0.05(-0.74%) |
Apr 19, 2004 | 6.359 | 6.406 | 6.350 | 6.373 | 29,236 | +0.00(+0.00%) |
Apr 16, 2004 | 6.256 | 6.373 | 6.256 | 6.373 | 26,035 | +0.09(+1.49%) |
Apr 15, 2004 | 6.218 | 6.298 | 6.218 | 6.279 | 34,571 | +0.01(+0.22%) |
Apr 14, 2004 | 6.350 | 6.350 | 6.246 | 6.265 | 76,611 | -0.08(-1.33%) |
Apr 13, 2004 | 6.434 | 6.434 | 6.331 | 6.350 | 76,824 | -0.13(-2.02%) |
Apr 12, 2004 | 6.471 | 6.528 | 6.471 | 6.481 | 47,375 | -0.01(-0.14%) |
Apr 08, 2004 | 6.467 | 6.490 | 6.462 | 6.490 | 77,464 | +0.05(+0.80%) |
Apr 07, 2004 | 6.448 | 6.448 | 6.396 | 6.439 | 93,470 | -0.03(-0.43%) |
Apr 06, 2004 | 6.499 | 6.499 | 6.443 | 6.467 | 69,995 | -0.03(-0.50%) |
Apr 05, 2004 | 6.724 | 6.724 | 6.499 | 6.499 | 131,028 | -0.24(-3.55%) |
Apr 02, 2004 | 6.842 | 6.842 | 6.720 | 6.738 | 107,981 | -0.13(-1.84%) |
Apr 01, 2004 | 6.851 | 6.870 | 6.827 | 6.865 | 46,521 | +0.01(+0.21%) |
Mar 31, 2004 | 6.856 | 6.884 | 6.846 | 6.851 | 17,285 | -0.03(-0.41%) |
Mar 30, 2004 | 6.917 | 6.926 | 6.856 | 6.879 | 51,003 | -0.04(-0.54%) |
Mar 29, 2004 | 6.912 | 6.917 | 6.874 | 6.917 | 27,315 | +0.02(+0.34%) |
Mar 26, 2004 | 6.912 | 6.912 | 6.860 | 6.893 | 29,876 | -0.02(-0.27%) |
Mar 25, 2004 | 6.917 | 6.926 | 6.884 | 6.912 | 49,295 | +0.02(+0.27%) |
Mar 24, 2004 | 6.898 | 6.926 | 6.870 | 6.893 | 24,754 | +0.02(+0.34%) |
Mar 23, 2004 | 6.968 | 6.968 | 6.870 | 6.870 | 46,308 | -0.07(-1.08%) |
Mar 22, 2004 | 6.935 | 6.973 | 6.912 | 6.945 | 35,851 | +0.04(+0.54%) |
Mar 19, 2004 | 6.935 | 6.945 | 6.907 | 6.907 | 33,504 | -0.02(-0.34%) |
Mar 18, 2004 | 6.935 | 6.949 | 6.912 | 6.931 | 32,223 | -0.00(-0.07%) |
Mar 17, 2004 | 6.902 | 6.954 | 6.902 | 6.935 | 37,345 | -0.00(-0.07%) |
Mar 16, 2004 | 6.931 | 6.940 | 6.902 | 6.940 | 70,636 | +0.01(+0.20%) |
Mar 15, 2004 | 6.921 | 6.926 | 6.888 | 6.926 | 28,169 | +0.03(+0.48%) |
Mar 12, 2004 | 6.856 | 6.907 | 6.832 | 6.893 | 52,496 | +0.01(+0.20%) |
Mar 11, 2004 | 6.898 | 6.926 | 6.832 | 6.879 | 43,747 | -0.02(-0.34%) |
Mar 10, 2004 | 6.884 | 6.907 | 6.870 | 6.902 | 26,248 | +0.05(+0.75%) |
Mar 09, 2004 | 6.888 | 6.888 | 6.823 | 6.851 | 92,403 | -0.03(-0.41%) |
Mar 08, 2004 | 6.870 | 6.888 | 6.842 | 6.879 | 30,729 | +0.02(+0.34%) |
Mar 05, 2004 | 6.804 | 6.879 | 6.804 | 6.856 | 37,131 | +0.06(+0.90%) |
Mar 04, 2004 | 6.795 | 6.818 | 6.781 | 6.795 | 52,070 | +0.00(+0.07%) |
Mar 03, 2004 | 6.804 | 6.809 | 6.785 | 6.790 | 52,070 | -0.04(-0.55%) |
Mar 02, 2004 | 6.818 | 6.856 | 6.790 | 6.827 | 52,070 | +0.01(+0.21%) |