Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.023 | 6.064 | 5.996 | 5.996 | 63,015 | +0.01(+0.20%) |
May 27, 2004 | 5.982 | 6.057 | 5.839 | 5.984 | 88,056 | -0.07(-1.20%) |
May 26, 2004 | 5.841 | 6.057 | 5.841 | 6.057 | 48,155 | +0.19(+3.26%) |
May 25, 2004 | 5.814 | 5.904 | 5.739 | 5.865 | 98,788 | +0.05(+0.88%) |
May 24, 2004 | 5.819 | 5.899 | 5.659 | 5.814 | 75,673 | -0.04(-0.62%) |
May 21, 2004 | 5.851 | 5.851 | 5.793 | 5.851 | 93,009 | +0.00(+0.00%) |
May 20, 2004 | 5.483 | 5.851 | 5.483 | 5.851 | 88,056 | +0.34(+6.15%) |
May 19, 2004 | 5.529 | 5.761 | 5.483 | 5.512 | 85,580 | -0.18(-3.15%) |
May 18, 2004 | 5.524 | 5.705 | 5.480 | 5.691 | 121,077 | +0.16(+2.94%) |
May 17, 2004 | 5.575 | 5.589 | 5.497 | 5.529 | 83,653 | -0.07(-1.30%) |
May 14, 2004 | 5.531 | 5.764 | 5.531 | 5.601 | 352,226 | +0.07(+1.27%) |
May 13, 2004 | 5.785 | 5.802 | 5.509 | 5.531 | 151,347 | -0.24(-4.08%) |
May 12, 2004 | 5.611 | 5.812 | 5.548 | 5.766 | 179,140 | +0.15(+2.59%) |
May 11, 2004 | 5.526 | 5.781 | 5.526 | 5.621 | 130,709 | -0.15(-2.52%) |
May 10, 2004 | 5.703 | 5.778 | 5.521 | 5.766 | 190,422 | +0.05(+0.89%) |
May 07, 2004 | 5.778 | 5.814 | 5.705 | 5.715 | 51,733 | -0.07(-1.26%) |
May 06, 2004 | 5.778 | 5.797 | 5.768 | 5.788 | 56,411 | +0.01(+0.13%) |
May 05, 2004 | 5.848 | 5.848 | 5.778 | 5.781 | 26,692 | -0.01(-0.17%) |
May 04, 2004 | 5.851 | 5.853 | 5.778 | 5.790 | 78,425 | -0.05(-0.79%) |
May 03, 2004 | 5.783 | 5.848 | 5.759 | 5.836 | 74,297 | +0.08(+1.43%) |
Apr 30, 2004 | 5.760 | 5.812 | 5.730 | 5.754 | 79,801 | +0.02(+0.42%) |
Apr 29, 2004 | 5.810 | 5.860 | 5.730 | 5.730 | 36,048 | -0.06(-1.09%) |
Apr 28, 2004 | 5.728 | 5.802 | 5.693 | 5.793 | 282,331 | +0.08(+1.49%) |
Apr 27, 2004 | 5.848 | 5.851 | 5.693 | 5.708 | 157,676 | -0.09(-1.63%) |
Apr 26, 2004 | 5.688 | 5.899 | 5.679 | 5.802 | 60,263 | -0.01(-0.21%) |
Apr 23, 2004 | 6.020 | 6.032 | 5.720 | 5.814 | 58,612 | -0.16(-2.76%) |
Apr 22, 2004 | 5.921 | 6.057 | 5.887 | 5.979 | 42,102 | +0.08(+1.36%) |
Apr 21, 2004 | 5.841 | 5.960 | 5.715 | 5.899 | 70,995 | +0.10(+1.76%) |
Apr 20, 2004 | 5.642 | 5.814 | 5.565 | 5.797 | 111,721 | +0.10(+1.70%) |
Apr 19, 2004 | 5.797 | 5.839 | 5.669 | 5.701 | 27,792 | -0.10(-1.67%) |
Apr 16, 2004 | 5.814 | 5.822 | 5.759 | 5.797 | 33,021 | -0.02(-0.29%) |
Apr 15, 2004 | 5.812 | 5.911 | 5.744 | 5.814 | 45,954 | -0.09(-1.52%) |
Apr 14, 2004 | 5.817 | 5.955 | 5.764 | 5.904 | 30,819 | +0.08(+1.33%) |
Apr 13, 2004 | 6.173 | 6.188 | 5.633 | 5.827 | 82,828 | -0.35(-5.61%) |
Apr 12, 2004 | 6.093 | 6.238 | 5.984 | 6.173 | 36,323 | +0.04(+0.67%) |
Apr 08, 2004 | 6.265 | 6.299 | 6.105 | 6.132 | 54,485 | -0.11(-1.75%) |
Apr 07, 2004 | 6.370 | 6.398 | 6.238 | 6.241 | 29,168 | -0.13(-2.09%) |
Apr 06, 2004 | 6.393 | 6.408 | 6.265 | 6.374 | 41,826 | -0.01(-0.11%) |
Apr 05, 2004 | 6.294 | 6.389 | 6.212 | 6.381 | 60,538 | +0.08(+1.35%) |
Apr 02, 2004 | 6.117 | 6.299 | 6.083 | 6.297 | 123,554 | +0.18(+2.93%) |
Apr 01, 2004 | 6.042 | 6.117 | 6.040 | 6.117 | 52,008 | +0.06(+1.04%) |
Mar 31, 2004 | 6.202 | 6.202 | 6.054 | 6.054 | 39,625 | -0.12(-2.00%) |
Mar 30, 2004 | 6.098 | 6.178 | 6.074 | 6.178 | 43,202 | +0.08(+1.27%) |
Mar 29, 2004 | 6.045 | 6.100 | 6.045 | 6.100 | 56,961 | +0.05(+0.76%) |
Mar 26, 2004 | 6.081 | 6.122 | 6.042 | 6.054 | 31,370 | -0.02(-0.40%) |
Mar 25, 2004 | 6.059 | 6.200 | 6.035 | 6.079 | 102,090 | +0.02(+0.32%) |
Mar 24, 2004 | 5.892 | 6.117 | 5.863 | 6.059 | 109,245 | +0.07(+1.17%) |
Mar 23, 2004 | 5.892 | 6.074 | 5.885 | 5.989 | 80,902 | +0.06(+0.98%) |
Mar 22, 2004 | 5.984 | 5.984 | 5.839 | 5.931 | 63,565 | -0.02(-0.33%) |
Mar 19, 2004 | 5.984 | 6.079 | 5.863 | 5.950 | 61,364 | +0.07(+1.15%) |
Mar 18, 2004 | 5.845 | 5.972 | 5.817 | 5.882 | 44,853 | +0.02(+0.29%) |
Mar 17, 2004 | 5.520 | 5.865 | 5.520 | 5.865 | 90,808 | +0.35(+6.28%) |
Mar 16, 2004 | 5.451 | 5.756 | 5.390 | 5.519 | 119,701 | +0.15(+2.71%) |
Mar 15, 2004 | 5.911 | 5.911 | 5.361 | 5.374 | 29,994 | -0.47(-7.97%) |
Mar 12, 2004 | 5.766 | 5.977 | 5.766 | 5.839 | 28,343 | +0.07(+1.26%) |
Mar 11, 2004 | 5.984 | 5.984 | 5.766 | 5.766 | 50,357 | -0.22(-3.64%) |
Mar 10, 2004 | 6.025 | 6.076 | 5.923 | 5.984 | 35,222 | -0.05(-0.84%) |
Mar 09, 2004 | 5.960 | 6.079 | 5.945 | 6.035 | 46,229 | +0.03(+0.52%) |
Mar 08, 2004 | 5.899 | 6.079 | 5.897 | 6.003 | 76,774 | +0.13(+2.19%) |
Mar 05, 2004 | 6.079 | 6.079 | 5.873 | 5.875 | 55,585 | -0.10(-1.66%) |
Mar 04, 2004 | 6.037 | 6.103 | 5.863 | 5.974 | 144,192 | +0.16(+2.75%) |
Mar 03, 2004 | 5.778 | 6.030 | 5.688 | 5.814 | 62,465 | -0.04(-0.66%) |
Mar 02, 2004 | 5.957 | 5.957 | 5.853 | 5.853 | 31,645 | -0.03(-0.58%) |