Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.687 | 6.699 | 6.633 | 6.658 | 2,249,911 | -0.02(-0.25%) |
May 27, 2004 | 6.607 | 6.718 | 6.597 | 6.674 | 3,678,793 | +0.08(+1.14%) |
May 26, 2004 | 6.567 | 6.631 | 6.523 | 6.599 | 4,045,454 | +0.01(+0.17%) |
May 25, 2004 | 6.485 | 6.590 | 6.452 | 6.587 | 4,205,640 | +0.05(+0.70%) |
May 24, 2004 | 6.551 | 6.589 | 6.416 | 6.541 | 5,368,359 | -0.01(-0.15%) |
May 21, 2004 | 6.280 | 6.577 | 6.264 | 6.551 | 10,795,798 | +0.44(+7.17%) |
May 20, 2004 | 6.159 | 6.188 | 6.042 | 6.113 | 3,743,964 | -0.00(-0.08%) |
May 19, 2004 | 6.157 | 6.264 | 6.108 | 6.118 | 3,440,646 | +0.06(+1.00%) |
May 18, 2004 | 5.902 | 6.063 | 5.902 | 6.057 | 2,134,187 | +0.23(+3.92%) |
May 17, 2004 | 5.837 | 5.893 | 5.722 | 5.829 | 2,586,118 | -0.13(-2.12%) |
May 14, 2004 | 6.045 | 6.045 | 5.911 | 5.955 | 1,925,885 | -0.06(-0.96%) |
May 13, 2004 | 5.966 | 6.075 | 5.861 | 6.012 | 3,605,096 | +0.04(+0.69%) |
May 12, 2004 | 5.929 | 5.980 | 5.781 | 5.971 | 3,541,752 | +0.04(+0.75%) |
May 11, 2004 | 5.824 | 5.939 | 5.824 | 5.927 | 2,877,864 | +0.11(+1.86%) |
May 10, 2004 | 5.804 | 5.871 | 5.774 | 5.819 | 3,308,782 | -0.01(-0.17%) |
May 07, 2004 | 6.014 | 6.095 | 5.817 | 5.829 | 5,138,129 | -0.19(-3.11%) |
May 06, 2004 | 6.142 | 6.182 | 5.927 | 6.016 | 5,147,570 | -0.13(-2.06%) |
May 05, 2004 | 5.989 | 6.163 | 5.962 | 6.142 | 4,035,709 | +0.13(+2.24%) |
May 04, 2004 | 5.943 | 6.027 | 5.899 | 6.008 | 3,146,769 | +0.09(+1.55%) |
May 03, 2004 | 5.863 | 6.014 | 5.796 | 5.916 | 3,615,145 | +0.07(+1.12%) |
Apr 30, 2004 | 5.943 | 5.963 | 5.769 | 5.850 | 5,519,104 | -0.09(-1.44%) |
Apr 29, 2004 | 6.149 | 6.185 | 5.871 | 5.935 | 4,307,051 | -0.21(-3.47%) |
Apr 28, 2004 | 6.341 | 6.341 | 6.144 | 6.149 | 2,944,862 | -0.21(-3.28%) |
Apr 27, 2004 | 6.264 | 6.410 | 6.264 | 6.357 | 2,507,244 | +0.11(+1.76%) |
Apr 26, 2004 | 6.301 | 6.328 | 6.239 | 6.247 | 1,730,068 | -0.04(-0.60%) |
Apr 23, 2004 | 6.250 | 6.288 | 6.191 | 6.285 | 1,764,785 | -0.01(-0.10%) |
Apr 22, 2004 | 6.190 | 6.338 | 6.150 | 6.292 | 1,550,087 | +0.09(+1.40%) |
Apr 21, 2004 | 6.131 | 6.226 | 6.099 | 6.205 | 1,605,208 | +0.08(+1.23%) |
Apr 20, 2004 | 6.218 | 6.306 | 6.129 | 6.129 | 1,857,669 | -0.06(-1.03%) |
Apr 19, 2004 | 6.157 | 6.203 | 6.072 | 6.193 | 2,548,356 | +0.05(+0.75%) |
Apr 16, 2004 | 6.272 | 6.280 | 6.119 | 6.147 | 3,881,310 | -0.04(-0.69%) |
Apr 15, 2004 | 6.137 | 6.213 | 6.103 | 6.190 | 2,706,410 | +0.08(+1.34%) |
Apr 14, 2004 | 6.229 | 6.231 | 6.085 | 6.108 | 4,362,172 | -0.12(-1.95%) |
Apr 13, 2004 | 6.456 | 6.507 | 6.159 | 6.229 | 4,635,950 | -0.22(-3.41%) |
Apr 12, 2004 | 6.443 | 6.479 | 6.393 | 6.449 | 3,081,598 | +0.01(+0.10%) |
Apr 08, 2004 | 6.641 | 6.656 | 6.415 | 6.443 | 4,012,260 | -0.12(-1.88%) |
Apr 07, 2004 | 6.567 | 6.572 | 6.474 | 6.566 | 1,432,536 | -0.01(-0.20%) |
Apr 06, 2004 | 6.566 | 6.595 | 6.539 | 6.579 | 2,317,213 | -0.02(-0.25%) |
Apr 05, 2004 | 6.562 | 6.599 | 6.548 | 6.595 | 4,263,807 | +0.05(+0.80%) |
Apr 02, 2004 | 6.556 | 6.592 | 6.520 | 6.543 | 2,539,220 | +0.01(+0.18%) |
Apr 01, 2004 | 6.553 | 6.554 | 6.461 | 6.531 | 2,153,677 | -0.02(-0.30%) |
Mar 31, 2004 | 6.551 | 6.605 | 6.512 | 6.551 | 4,877,142 | +0.00(+0.00%) |
Mar 30, 2004 | 6.349 | 6.567 | 6.346 | 6.551 | 4,984,339 | +0.20(+3.18%) |
Mar 29, 2004 | 6.198 | 6.362 | 6.198 | 6.349 | 2,265,138 | +0.16(+2.63%) |
Mar 26, 2004 | 6.305 | 6.313 | 6.186 | 6.186 | 3,233,257 | -0.13(-2.13%) |
Mar 25, 2004 | 6.173 | 6.334 | 6.165 | 6.321 | 3,002,419 | +0.18(+2.86%) |
Mar 24, 2004 | 6.132 | 6.177 | 6.070 | 6.145 | 2,542,570 | -0.00(-0.05%) |
Mar 23, 2004 | 6.127 | 6.203 | 6.109 | 6.149 | 2,313,254 | +0.07(+1.08%) |
Mar 22, 2004 | 6.058 | 6.103 | 6.008 | 6.083 | 2,627,535 | -0.05(-0.75%) |
Mar 19, 2004 | 6.175 | 6.180 | 6.098 | 6.129 | 1,490,094 | -0.05(-0.85%) |
Mar 18, 2004 | 6.190 | 6.214 | 6.140 | 6.182 | 2,234,684 | -0.01(-0.13%) |
Mar 17, 2004 | 6.160 | 6.213 | 6.155 | 6.190 | 2,055,312 | +0.04(+0.59%) |
Mar 16, 2004 | 6.193 | 6.239 | 6.114 | 6.154 | 2,338,531 | +0.00(+0.03%) |
Mar 15, 2004 | 6.321 | 6.324 | 6.132 | 6.152 | 3,409,584 | -0.20(-3.18%) |
Mar 12, 2004 | 6.214 | 6.361 | 6.198 | 6.354 | 2,816,348 | +0.15(+2.44%) |
Mar 11, 2004 | 6.127 | 6.288 | 6.083 | 6.203 | 5,303,492 | -0.07(-1.05%) |
Mar 10, 2004 | 6.383 | 6.405 | 6.269 | 6.269 | 2,640,326 | -0.11(-1.80%) |
Mar 09, 2004 | 6.452 | 6.474 | 6.362 | 6.383 | 2,255,392 | -0.10(-1.52%) |
Mar 08, 2004 | 6.551 | 6.559 | 6.469 | 6.482 | 1,741,031 | -0.02(-0.35%) |
Mar 05, 2004 | 6.518 | 6.549 | 6.487 | 6.505 | 3,387,352 | -0.04(-0.68%) |
Mar 04, 2004 | 6.548 | 6.562 | 6.477 | 6.549 | 3,923,031 | +0.05(+0.83%) |
Mar 03, 2004 | 6.469 | 6.500 | 6.357 | 6.495 | 3,232,953 | -0.03(-0.45%) |
Mar 02, 2004 | 6.441 | 6.536 | 6.441 | 6.525 | 3,685,189 | +0.05(+0.76%) |