Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.193 | 6.237 | 6.193 | 6.231 | 157,425 | +0.02(+0.30%) |
May 27, 2004 | 6.206 | 6.224 | 6.162 | 6.212 | 1,009,944 | +0.07(+1.21%) |
May 26, 2004 | 6.144 | 6.181 | 6.088 | 6.138 | 1,314,300 | +0.04(+0.61%) |
May 25, 2004 | 5.964 | 6.169 | 5.964 | 6.101 | 584,815 | +0.11(+1.86%) |
May 24, 2004 | 6.051 | 6.070 | 5.946 | 5.989 | 978,943 | +0.04(+0.62%) |
May 21, 2004 | 5.946 | 5.977 | 5.896 | 5.952 | 1,033,033 | +0.19(+3.33%) |
May 20, 2004 | 5.816 | 5.822 | 5.729 | 5.760 | 1,445,568 | -0.02(-0.43%) |
May 19, 2004 | 5.834 | 5.958 | 5.766 | 5.785 | 3,589,945 | +0.17(+2.98%) |
May 18, 2004 | 5.562 | 5.630 | 5.562 | 5.617 | 1,561,014 | +0.08(+1.45%) |
May 17, 2004 | 5.394 | 5.543 | 5.394 | 5.537 | 2,009,555 | -0.16(-2.83%) |
May 14, 2004 | 5.791 | 5.791 | 5.661 | 5.698 | 1,962,408 | -0.16(-2.75%) |
May 13, 2004 | 5.791 | 5.859 | 5.791 | 5.859 | 1,388,572 | -0.01(-0.11%) |
May 12, 2004 | 5.915 | 5.958 | 5.785 | 5.865 | 4,211,896 | -0.05(-0.84%) |
May 11, 2004 | 5.822 | 6.162 | 5.809 | 5.915 | 1,017,856 | +0.15(+2.69%) |
May 10, 2004 | 5.747 | 5.791 | 5.655 | 5.760 | 3,078,110 | -0.16(-2.72%) |
May 07, 2004 | 6.057 | 6.101 | 5.921 | 5.921 | 1,211,933 | -0.21(-3.43%) |
May 06, 2004 | 6.187 | 6.193 | 5.915 | 6.131 | 1,260,210 | -0.05(-0.80%) |
May 05, 2004 | 6.181 | 6.193 | 6.131 | 6.181 | 325,991 | -0.07(-1.09%) |
May 04, 2004 | 6.379 | 6.379 | 6.212 | 6.249 | 1,169,953 | +0.07(+1.20%) |
May 03, 2004 | 6.119 | 6.181 | 6.107 | 6.175 | 1,322,857 | +0.10(+1.63%) |
Apr 30, 2004 | 6.131 | 6.162 | 6.045 | 6.076 | 1,371,457 | -0.04(-0.61%) |
Apr 29, 2004 | 6.113 | 6.162 | 6.014 | 6.113 | 2,282,910 | +0.00(+0.00%) |
Apr 28, 2004 | 6.231 | 6.286 | 6.101 | 6.113 | 4,026,053 | -0.17(-2.66%) |
Apr 27, 2004 | 6.255 | 6.305 | 6.224 | 6.280 | 960,375 | +0.06(+0.90%) |
Apr 26, 2004 | 6.268 | 6.317 | 6.200 | 6.224 | 2,182,642 | -0.22(-3.37%) |
Apr 23, 2004 | 6.435 | 6.466 | 6.392 | 6.441 | 556,074 | +0.04(+0.58%) |
Apr 22, 2004 | 6.311 | 6.404 | 6.286 | 6.404 | 1,027,382 | +0.06(+0.98%) |
Apr 21, 2004 | 6.323 | 6.373 | 6.243 | 6.342 | 885,295 | -0.01(-0.19%) |
Apr 20, 2004 | 6.404 | 6.472 | 6.354 | 6.354 | 753,381 | -0.13(-2.01%) |
Apr 19, 2004 | 6.410 | 6.491 | 6.392 | 6.484 | 501,177 | -0.01(-0.10%) |
Apr 16, 2004 | 6.522 | 6.540 | 6.392 | 6.491 | 574,320 | +0.01(+0.10%) |
Apr 15, 2004 | 6.447 | 7.017 | 6.385 | 6.484 | 623,566 | -0.06(-0.85%) |
Apr 14, 2004 | 6.596 | 6.627 | 6.522 | 6.540 | 888,040 | -0.17(-2.49%) |
Apr 13, 2004 | 6.838 | 6.844 | 6.695 | 6.707 | 1,064,357 | -0.06(-0.82%) |
Apr 12, 2004 | 6.732 | 6.763 | 6.689 | 6.763 | 352,955 | +0.04(+0.65%) |
Apr 08, 2004 | 6.769 | 6.788 | 6.701 | 6.720 | 524,428 | -0.01(-0.09%) |
Apr 07, 2004 | 6.763 | 6.782 | 6.683 | 6.726 | 472,922 | -0.02(-0.28%) |
Apr 06, 2004 | 6.794 | 6.794 | 6.726 | 6.745 | 522,167 | -0.03(-0.46%) |
Apr 05, 2004 | 6.738 | 6.782 | 6.676 | 6.776 | 1,233,569 | +0.11(+1.67%) |
Apr 02, 2004 | 6.732 | 6.732 | 6.639 | 6.664 | 967,964 | +0.07(+1.13%) |
Apr 01, 2004 | 6.602 | 6.646 | 6.559 | 6.590 | 682,661 | +0.02(+0.38%) |
Mar 31, 2004 | 6.559 | 6.565 | 6.491 | 6.565 | 647,300 | +0.00(+0.00%) |
Mar 30, 2004 | 6.503 | 6.577 | 6.503 | 6.565 | 665,061 | +0.11(+1.63%) |
Mar 29, 2004 | 6.472 | 6.503 | 6.441 | 6.460 | 786,804 | +0.02(+0.29%) |
Mar 26, 2004 | 6.447 | 6.454 | 6.392 | 6.441 | 656,988 | -0.10(-1.52%) |
Mar 25, 2004 | 6.441 | 6.553 | 6.410 | 6.540 | 913,390 | +0.07(+1.05%) |
Mar 24, 2004 | 6.497 | 6.522 | 6.454 | 6.472 | 728,677 | +0.06(+0.97%) |
Mar 23, 2004 | 6.559 | 6.559 | 6.410 | 6.410 | 458,551 | +0.11(+1.77%) |
Mar 22, 2004 | 6.361 | 6.398 | 6.255 | 6.299 | 1,390,348 | -0.15(-2.31%) |
Mar 19, 2004 | 6.559 | 6.565 | 6.447 | 6.447 | 353,117 | -0.09(-1.33%) |
Mar 18, 2004 | 6.546 | 6.559 | 6.447 | 6.534 | 783,251 | -0.09(-1.31%) |
Mar 17, 2004 | 6.503 | 6.627 | 6.503 | 6.621 | 870,764 | +0.12(+1.81%) |
Mar 16, 2004 | 6.522 | 6.528 | 6.460 | 6.503 | 598,539 | +0.12(+1.94%) |
Mar 15, 2004 | 6.379 | 6.466 | 6.367 | 6.379 | 1,509,023 | -0.20(-3.10%) |
Mar 12, 2004 | 6.441 | 6.590 | 6.441 | 6.584 | 825,070 | +0.18(+2.80%) |
Mar 11, 2004 | 6.478 | 6.596 | 6.398 | 6.404 | 2,062,192 | -0.14(-2.08%) |
Mar 10, 2004 | 6.633 | 6.658 | 6.509 | 6.540 | 1,331,738 | -0.14(-2.04%) |
Mar 09, 2004 | 6.751 | 6.776 | 6.658 | 6.676 | 677,332 | -0.09(-1.28%) |
Mar 08, 2004 | 6.788 | 6.875 | 6.757 | 6.763 | 1,233,407 | -0.09(-1.27%) |
Mar 05, 2004 | 6.807 | 6.868 | 6.782 | 6.850 | 1,883,453 | -0.01(-0.18%) |
Mar 04, 2004 | 6.831 | 6.868 | 6.788 | 6.862 | 725,125 | +0.07(+1.00%) |
Mar 03, 2004 | 6.813 | 6.856 | 6.720 | 6.794 | 1,112,472 | -0.06(-0.90%) |
Mar 02, 2004 | 6.949 | 6.949 | 6.825 | 6.856 | 1,360,801 | -0.15(-2.21%) |