Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.673 | 5.673 | 5.611 | 5.638 | 788,169 | -0.05(-0.80%) |
May 27, 2004 | 5.659 | 5.688 | 5.625 | 5.683 | 1,043,665 | +0.13(+2.42%) |
May 26, 2004 | 5.554 | 5.560 | 5.489 | 5.549 | 2,393,153 | -0.01(-0.16%) |
May 25, 2004 | 5.443 | 5.558 | 5.426 | 5.558 | 1,145,864 | +0.08(+1.39%) |
May 24, 2004 | 5.496 | 5.525 | 5.457 | 5.482 | 1,258,128 | +0.08(+1.46%) |
May 21, 2004 | 5.476 | 5.476 | 5.392 | 5.403 | 708,423 | +0.02(+0.31%) |
May 20, 2004 | 5.381 | 5.416 | 5.358 | 5.386 | 842,365 | -0.05(-0.97%) |
May 19, 2004 | 5.494 | 5.531 | 5.425 | 5.439 | 1,930,936 | +0.11(+2.13%) |
May 18, 2004 | 5.338 | 5.361 | 5.311 | 5.325 | 731,650 | +0.08(+1.58%) |
May 17, 2004 | 5.217 | 5.289 | 5.208 | 5.243 | 1,585,628 | -0.02(-0.34%) |
May 14, 2004 | 5.296 | 5.307 | 5.235 | 5.261 | 1,426,911 | -0.07(-1.38%) |
May 13, 2004 | 5.315 | 5.360 | 5.271 | 5.334 | 1,778,412 | -0.06(-1.08%) |
May 12, 2004 | 5.434 | 5.434 | 5.310 | 5.392 | 2,307,988 | -0.07(-1.32%) |
May 11, 2004 | 5.494 | 5.509 | 5.453 | 5.465 | 1,294,517 | -0.04(-0.80%) |
May 10, 2004 | 5.458 | 5.511 | 5.458 | 5.509 | 1,711,828 | -0.09(-1.52%) |
May 07, 2004 | 5.689 | 5.709 | 5.581 | 5.594 | 4,297,766 | -0.22(-3.76%) |
May 06, 2004 | 5.819 | 5.857 | 5.761 | 5.812 | 1,334,777 | -0.13(-2.22%) |
May 05, 2004 | 5.899 | 5.968 | 5.899 | 5.944 | 3,974,911 | +0.10(+1.70%) |
May 04, 2004 | 5.820 | 5.864 | 5.788 | 5.844 | 1,611,178 | +0.09(+1.62%) |
May 03, 2004 | 5.755 | 5.804 | 5.735 | 5.752 | 1,475,687 | +0.05(+0.91%) |
Apr 30, 2004 | 5.741 | 5.755 | 5.682 | 5.700 | 1,373,489 | -0.01(-0.16%) |
Apr 29, 2004 | 5.750 | 5.781 | 5.678 | 5.709 | 1,510,528 | -0.05(-0.79%) |
Apr 28, 2004 | 5.814 | 5.817 | 5.752 | 5.754 | 1,152,832 | -0.15(-2.58%) |
Apr 27, 2004 | 5.891 | 5.937 | 5.890 | 5.906 | 832,300 | +0.04(+0.62%) |
Apr 26, 2004 | 5.908 | 5.936 | 5.857 | 5.870 | 1,082,377 | -0.04(-0.72%) |
Apr 23, 2004 | 5.894 | 5.927 | 5.868 | 5.913 | 404,149 | +0.04(+0.62%) |
Apr 22, 2004 | 5.848 | 5.914 | 5.837 | 5.877 | 2,399,347 | -0.02(-0.33%) |
Apr 21, 2004 | 5.887 | 5.941 | 5.861 | 5.896 | 816,041 | -0.03(-0.52%) |
Apr 20, 2004 | 6.007 | 6.038 | 5.926 | 5.927 | 692,164 | -0.12(-1.97%) |
Apr 19, 2004 | 5.997 | 6.049 | 5.981 | 6.046 | 778,104 | +0.05(+0.77%) |
Apr 16, 2004 | 5.961 | 6.025 | 5.949 | 5.999 | 887,270 | +0.07(+1.18%) |
Apr 15, 2004 | 5.948 | 5.971 | 5.918 | 5.930 | 950,757 | -0.05(-0.84%) |
Apr 14, 2004 | 5.905 | 6.012 | 5.895 | 5.980 | 634,096 | -0.02(-0.28%) |
Apr 13, 2004 | 6.071 | 6.071 | 5.994 | 5.997 | 598,482 | -0.07(-1.11%) |
Apr 12, 2004 | 6.034 | 6.064 | 6.015 | 6.064 | 357,695 | +0.03(+0.54%) |
Apr 08, 2004 | 6.109 | 6.111 | 6.012 | 6.032 | 1,106,378 | +0.01(+0.09%) |
Apr 07, 2004 | 5.994 | 6.038 | 5.987 | 6.027 | 541,963 | +0.03(+0.56%) |
Apr 06, 2004 | 5.983 | 6.018 | 5.966 | 5.993 | 498,605 | -0.00(-0.02%) |
Apr 05, 2004 | 5.948 | 5.999 | 5.935 | 5.994 | 870,237 | -0.04(-0.60%) |
Apr 02, 2004 | 5.996 | 6.059 | 5.979 | 6.030 | 963,919 | +0.07(+1.21%) |
Apr 01, 2004 | 5.903 | 5.989 | 5.888 | 5.958 | 1,025,084 | +0.08(+1.30%) |
Mar 31, 2004 | 5.838 | 5.905 | 5.838 | 5.882 | 1,081,603 | +0.06(+1.04%) |
Mar 30, 2004 | 5.790 | 5.854 | 5.782 | 5.821 | 948,435 | -0.03(-0.57%) |
Mar 29, 2004 | 5.833 | 5.873 | 5.821 | 5.855 | 1,261,999 | +0.07(+1.14%) |
Mar 26, 2004 | 5.803 | 5.829 | 5.766 | 5.789 | 1,008,051 | -0.03(-0.55%) |
Mar 25, 2004 | 5.745 | 5.835 | 5.732 | 5.821 | 1,419,943 | +0.18(+3.14%) |
Mar 24, 2004 | 5.695 | 5.726 | 5.644 | 5.644 | 854,753 | -0.12(-2.11%) |
Mar 23, 2004 | 5.823 | 5.826 | 5.728 | 5.766 | 1,237,998 | +0.02(+0.40%) |
Mar 22, 2004 | 5.759 | 5.794 | 5.714 | 5.742 | 775,007 | -0.11(-1.88%) |
Mar 19, 2004 | 5.890 | 5.935 | 5.842 | 5.852 | 952,306 | -0.05(-0.85%) |
Mar 18, 2004 | 5.865 | 5.918 | 5.830 | 5.903 | 1,467,171 | -0.04(-0.74%) |
Mar 17, 2004 | 5.923 | 5.961 | 5.877 | 5.947 | 963,145 | +0.09(+1.50%) |
Mar 16, 2004 | 5.881 | 5.908 | 5.793 | 5.859 | 2,112,107 | +0.20(+3.59%) |
Mar 15, 2004 | 5.766 | 5.767 | 5.629 | 5.656 | 3,305,974 | -0.35(-5.79%) |
Mar 12, 2004 | 6.025 | 6.025 | 5.956 | 6.003 | 1,743,572 | -0.06(-0.92%) |
Mar 11, 2004 | 6.103 | 6.127 | 6.058 | 6.059 | 1,408,329 | -0.06(-0.99%) |
Mar 10, 2004 | 6.187 | 6.205 | 6.116 | 6.120 | 1,071,538 | -0.14(-2.31%) |
Mar 09, 2004 | 6.290 | 6.329 | 6.226 | 6.264 | 1,137,348 | -0.04(-0.64%) |
Mar 08, 2004 | 6.329 | 6.368 | 6.297 | 6.304 | 887,270 | -0.03(-0.41%) |
Mar 05, 2004 | 6.281 | 6.377 | 6.277 | 6.330 | 1,007,276 | +0.07(+1.20%) |
Mar 04, 2004 | 6.235 | 6.277 | 6.216 | 6.255 | 1,236,449 | +0.03(+0.54%) |
Mar 03, 2004 | 6.188 | 6.233 | 6.149 | 6.222 | 2,101,268 | -0.07(-1.05%) |
Mar 02, 2004 | 6.373 | 6.387 | 6.263 | 6.288 | 1,458,654 | -0.16(-2.48%) |