Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.430 | 6.640 | 6.374 | 6.535 | 12,520,095 | +0.10(+1.63%) |
May 27, 2004 | 6.297 | 6.507 | 6.297 | 6.430 | 5,414,145 | +0.13(+2.00%) |
May 26, 2004 | 6.297 | 6.325 | 6.199 | 6.304 | 3,079,749 | +0.09(+1.46%) |
May 25, 2004 | 5.947 | 6.269 | 5.772 | 6.213 | 4,799,138 | +0.27(+4.47%) |
May 24, 2004 | 5.723 | 5.989 | 5.723 | 5.947 | 5,291,230 | +0.29(+5.20%) |
May 21, 2004 | 5.695 | 5.751 | 5.597 | 5.653 | 3,716,767 | -0.05(-0.86%) |
May 20, 2004 | 5.548 | 5.758 | 5.548 | 5.702 | 4,516,004 | +0.22(+4.09%) |
May 19, 2004 | 5.632 | 5.695 | 5.443 | 5.478 | 2,980,988 | -0.03(-0.63%) |
May 18, 2004 | 5.597 | 5.709 | 5.492 | 5.513 | 2,661,694 | -0.10(-1.75%) |
May 17, 2004 | 5.646 | 5.758 | 5.513 | 5.611 | 3,195,948 | -0.15(-2.55%) |
May 14, 2004 | 5.751 | 5.807 | 5.667 | 5.758 | 2,729,440 | +0.03(+0.61%) |
May 13, 2004 | 5.702 | 5.807 | 5.688 | 5.723 | 2,551,355 | +0.05(+0.86%) |
May 12, 2004 | 5.786 | 5.793 | 5.527 | 5.674 | 2,775,176 | -0.01(-0.12%) |
May 11, 2004 | 5.555 | 5.716 | 5.513 | 5.681 | 2,952,260 | +0.09(+1.63%) |
May 10, 2004 | 5.702 | 5.765 | 5.527 | 5.590 | 4,113,955 | -0.20(-3.50%) |
May 07, 2004 | 5.863 | 6.115 | 5.786 | 5.793 | 2,682,275 | -0.28(-4.61%) |
May 06, 2004 | 6.206 | 6.248 | 5.947 | 6.073 | 3,418,625 | -0.15(-2.36%) |
May 05, 2004 | 6.297 | 6.360 | 6.136 | 6.220 | 3,808,810 | -0.11(-1.77%) |
May 04, 2004 | 6.297 | 6.360 | 6.227 | 6.332 | 3,742,207 | +0.03(+0.56%) |
May 03, 2004 | 5.996 | 6.325 | 5.989 | 6.297 | 4,939,920 | +0.23(+3.81%) |
Apr 30, 2004 | 5.947 | 6.171 | 5.912 | 6.066 | 3,075,605 | +0.10(+1.76%) |
Apr 29, 2004 | 6.087 | 6.409 | 5.877 | 5.961 | 8,602,232 | -0.04(-0.70%) |
Apr 28, 2004 | 5.597 | 6.003 | 5.534 | 6.003 | 8,081,985 | +0.62(+11.43%) |
Apr 27, 2004 | 5.471 | 5.520 | 5.289 | 5.387 | 2,713,861 | -0.04(-0.77%) |
Apr 26, 2004 | 5.506 | 5.541 | 5.373 | 5.429 | 2,727,439 | -0.08(-1.40%) |
Apr 23, 2004 | 5.541 | 5.562 | 5.387 | 5.506 | 2,219,198 | -0.04(-0.76%) |
Apr 22, 2004 | 5.415 | 5.569 | 5.387 | 5.548 | 2,848,354 | +0.17(+3.12%) |
Apr 21, 2004 | 5.443 | 5.464 | 5.317 | 5.380 | 2,927,248 | -0.06(-1.03%) |
Apr 20, 2004 | 5.527 | 5.604 | 5.422 | 5.436 | 3,012,432 | -0.08(-1.52%) |
Apr 19, 2004 | 5.569 | 5.632 | 5.506 | 5.520 | 3,474,223 | -0.10(-1.87%) |
Apr 16, 2004 | 5.632 | 5.667 | 5.562 | 5.625 | 4,092,517 | -0.04(-0.74%) |
Apr 15, 2004 | 5.800 | 5.912 | 5.597 | 5.667 | 5,319,672 | -0.20(-3.46%) |
Apr 14, 2004 | 5.786 | 5.912 | 5.702 | 5.870 | 2,694,852 | +0.01(+0.24%) |
Apr 13, 2004 | 5.912 | 5.947 | 5.765 | 5.856 | 4,153,403 | -0.09(-1.53%) |
Apr 12, 2004 | 5.989 | 5.989 | 5.765 | 5.947 | 4,337,205 | -0.06(-1.05%) |
Apr 08, 2004 | 6.157 | 6.220 | 5.982 | 6.010 | 1,946,211 | -0.15(-2.39%) |
Apr 07, 2004 | 6.157 | 6.178 | 5.996 | 6.157 | 2,532,203 | +0.00(+0.00%) |
Apr 06, 2004 | 6.017 | 6.178 | 5.947 | 6.157 | 2,752,594 | +0.07(+1.15%) |
Apr 05, 2004 | 5.996 | 6.094 | 5.933 | 6.087 | 2,509,335 | +0.02(+0.35%) |
Apr 02, 2004 | 6.003 | 6.115 | 5.933 | 6.066 | 3,484,085 | +0.13(+2.24%) |
Apr 01, 2004 | 6.038 | 6.045 | 5.891 | 5.933 | 4,196,280 | -0.03(-0.59%) |
Mar 31, 2004 | 5.933 | 6.031 | 5.849 | 5.968 | 2,117,006 | +0.01(+0.23%) |
Mar 30, 2004 | 5.765 | 5.982 | 5.723 | 5.954 | 2,649,831 | +0.12(+2.04%) |
Mar 29, 2004 | 5.807 | 5.877 | 5.744 | 5.835 | 2,469,602 | +0.06(+1.09%) |
Mar 26, 2004 | 5.772 | 5.863 | 5.744 | 5.772 | 2,603,666 | -0.02(-0.36%) |
Mar 25, 2004 | 5.793 | 5.870 | 5.716 | 5.793 | 2,519,340 | +0.04(+0.73%) |
Mar 24, 2004 | 5.702 | 5.828 | 5.618 | 5.751 | 3,014,861 | +0.02(+0.37%) |
Mar 23, 2004 | 5.793 | 5.821 | 5.597 | 5.730 | 3,153,356 | -0.07(-1.21%) |
Mar 22, 2004 | 5.814 | 5.877 | 5.737 | 5.800 | 1,972,795 | -0.22(-3.60%) |
Mar 19, 2004 | 5.968 | 6.094 | 5.919 | 6.017 | 2,222,628 | -0.05(-0.81%) |
Mar 18, 2004 | 6.087 | 6.129 | 5.961 | 6.066 | 2,156,596 | -0.09(-1.48%) |
Mar 17, 2004 | 5.954 | 6.248 | 5.954 | 6.157 | 3,691,326 | +0.27(+4.64%) |
Mar 16, 2004 | 5.667 | 5.884 | 5.660 | 5.884 | 4,181,845 | +0.22(+3.83%) |
Mar 15, 2004 | 5.681 | 5.681 | 5.506 | 5.667 | 3,942,445 | +0.00(+0.00%) |
Mar 12, 2004 | 5.562 | 5.681 | 5.527 | 5.667 | 2,655,119 | +0.06(+1.00%) |
Mar 11, 2004 | 5.387 | 5.807 | 5.352 | 5.611 | 7,428,103 | -0.10(-1.72%) |
Mar 10, 2004 | 5.954 | 6.017 | 5.681 | 5.709 | 3,329,725 | -0.17(-2.97%) |
Mar 09, 2004 | 5.891 | 5.954 | 5.828 | 5.884 | 2,192,613 | -0.10(-1.75%) |
Mar 08, 2004 | 6.052 | 6.122 | 5.968 | 5.989 | 2,187,897 | -0.13(-2.17%) |
Mar 05, 2004 | 6.066 | 6.171 | 6.066 | 6.122 | 1,880,608 | -0.05(-0.79%) |
Mar 04, 2004 | 6.136 | 6.192 | 6.052 | 6.171 | 1,460,980 | +0.09(+1.50%) |
Mar 03, 2004 | 6.157 | 6.213 | 6.045 | 6.080 | 2,179,036 | -0.12(-1.92%) |
Mar 02, 2004 | 6.269 | 6.297 | 6.129 | 6.199 | 2,773,175 | -0.09(-1.45%) |