Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.065 | 6.321 | 6.002 | 6.314 | 33,328 | +0.25(+4.11%) |
May 27, 2004 | 5.961 | 6.065 | 5.961 | 6.065 | 5,194 | +0.08(+1.39%) |
May 26, 2004 | 5.919 | 5.995 | 5.919 | 5.981 | 3,029 | +0.07(+1.17%) |
May 25, 2004 | 5.815 | 5.912 | 5.815 | 5.912 | 9,089 | +0.10(+1.79%) |
May 24, 2004 | 5.877 | 5.877 | 5.787 | 5.808 | 20,487 | -0.05(-0.83%) |
May 21, 2004 | 5.822 | 5.871 | 5.787 | 5.857 | 8,801 | -0.02(-0.35%) |
May 20, 2004 | 5.905 | 5.905 | 5.877 | 5.877 | 4,616 | -0.03(-0.59%) |
May 19, 2004 | 5.947 | 5.954 | 5.891 | 5.912 | 12,840 | -0.05(-0.81%) |
May 18, 2004 | 5.891 | 6.058 | 5.891 | 5.961 | 17,313 | +0.04(+0.70%) |
May 17, 2004 | 6.252 | 6.252 | 5.718 | 5.919 | 95,801 | -0.40(-6.36%) |
May 14, 2004 | 6.515 | 6.515 | 6.307 | 6.321 | 18,756 | -0.21(-3.29%) |
May 13, 2004 | 6.446 | 6.584 | 6.446 | 6.536 | 20,920 | +0.09(+1.40%) |
May 12, 2004 | 6.515 | 6.584 | 6.314 | 6.446 | 59,731 | -0.03(-0.53%) |
May 11, 2004 | 6.571 | 6.709 | 6.480 | 6.480 | 94,791 | -0.12(-1.89%) |
May 10, 2004 | 6.619 | 6.675 | 6.584 | 6.605 | 130,284 | -0.07(-1.04%) |
May 07, 2004 | 6.439 | 6.730 | 6.377 | 6.675 | 54,249 | +0.26(+4.11%) |
May 06, 2004 | 6.480 | 6.515 | 6.377 | 6.411 | 22,940 | -0.01(-0.22%) |
May 05, 2004 | 6.411 | 6.480 | 6.411 | 6.425 | 46,458 | -0.02(-0.32%) |
May 04, 2004 | 6.390 | 6.446 | 6.390 | 6.446 | 25,970 | +0.03(+0.54%) |
May 03, 2004 | 6.377 | 6.480 | 6.377 | 6.411 | 30,875 | +0.09(+1.43%) |
Apr 30, 2004 | 6.286 | 6.363 | 6.286 | 6.321 | 16,880 | +0.01(+0.22%) |
Apr 29, 2004 | 6.314 | 6.411 | 6.286 | 6.307 | 64,925 | -0.01(-0.11%) |
Apr 28, 2004 | 6.259 | 6.342 | 6.259 | 6.314 | 67,667 | +0.06(+0.89%) |
Apr 27, 2004 | 6.273 | 6.293 | 6.252 | 6.259 | 23,517 | -0.01(-0.22%) |
Apr 26, 2004 | 6.300 | 6.307 | 6.231 | 6.273 | 95,080 | -0.03(-0.44%) |
Apr 23, 2004 | 6.300 | 6.377 | 6.252 | 6.300 | 73,726 | +0.07(+1.11%) |
Apr 22, 2004 | 6.099 | 6.238 | 6.099 | 6.231 | 13,562 | +0.13(+2.16%) |
Apr 21, 2004 | 6.058 | 6.169 | 6.030 | 6.099 | 38,522 | +0.10(+1.73%) |
Apr 20, 2004 | 5.981 | 6.065 | 5.981 | 5.995 | 13,129 | +0.01(+0.12%) |
Apr 19, 2004 | 5.891 | 5.995 | 5.891 | 5.988 | 25,104 | +0.10(+1.77%) |
Apr 16, 2004 | 5.822 | 5.898 | 5.815 | 5.884 | 23,517 | +0.06(+0.95%) |
Apr 15, 2004 | 5.808 | 5.836 | 5.787 | 5.829 | 8,223 | +0.00(+0.00%) |
Apr 14, 2004 | 5.697 | 5.836 | 5.697 | 5.829 | 12,696 | +0.10(+1.69%) |
Apr 13, 2004 | 5.718 | 5.753 | 5.683 | 5.732 | 11,542 | -0.03(-0.60%) |
Apr 12, 2004 | 5.753 | 5.787 | 5.753 | 5.767 | 15,149 | -0.09(-1.54%) |
Apr 08, 2004 | 5.891 | 5.891 | 5.857 | 5.857 | 2,308 | -0.03(-0.47%) |
Apr 07, 2004 | 5.898 | 5.933 | 5.884 | 5.884 | 8,079 | -0.02(-0.35%) |
Apr 06, 2004 | 6.030 | 6.030 | 5.891 | 5.905 | 9,811 | -0.16(-2.63%) |
Apr 05, 2004 | 6.065 | 6.099 | 5.995 | 6.065 | 13,129 | -0.05(-0.79%) |
Apr 02, 2004 | 6.169 | 6.169 | 6.099 | 6.113 | 7,502 | -0.09(-1.45%) |
Apr 01, 2004 | 6.169 | 6.238 | 6.141 | 6.203 | 7,935 | +0.01(+0.11%) |
Mar 31, 2004 | 6.162 | 6.238 | 6.162 | 6.196 | 20,631 | +0.03(+0.56%) |
Mar 30, 2004 | 5.926 | 6.162 | 5.891 | 6.162 | 26,547 | +0.27(+4.59%) |
Mar 29, 2004 | 5.760 | 5.891 | 5.760 | 5.891 | 29,577 | +0.13(+2.29%) |
Mar 26, 2004 | 5.586 | 5.787 | 5.586 | 5.760 | 16,015 | +0.21(+3.75%) |
Mar 25, 2004 | 5.406 | 5.552 | 5.392 | 5.552 | 28,855 | +0.15(+2.69%) |
Mar 24, 2004 | 5.372 | 5.406 | 5.344 | 5.406 | 12,263 | +0.06(+1.17%) |
Mar 23, 2004 | 5.406 | 5.406 | 5.164 | 5.344 | 80,219 | -0.10(-1.91%) |
Mar 22, 2004 | 5.344 | 5.545 | 5.344 | 5.448 | 15,870 | +0.12(+2.21%) |
Mar 19, 2004 | 5.330 | 5.330 | 5.330 | 5.330 | 577 | -0.01(-0.13%) |
Mar 18, 2004 | 5.198 | 5.337 | 5.198 | 5.337 | 10,243 | +0.14(+2.67%) |
Mar 17, 2004 | 5.240 | 5.247 | 5.198 | 5.198 | 8,368 | -0.06(-1.19%) |
Mar 16, 2004 | 5.309 | 5.309 | 5.261 | 5.261 | 13,995 | -0.05(-0.91%) |
Mar 15, 2004 | 5.475 | 5.482 | 5.281 | 5.309 | 37,368 | -0.17(-3.16%) |
Mar 12, 2004 | 5.406 | 5.628 | 5.351 | 5.482 | 47,035 | +0.08(+1.41%) |
Mar 11, 2004 | 5.406 | 5.406 | 5.406 | 5.406 | 3,174 | -0.06(-1.02%) |
Mar 10, 2004 | 5.475 | 5.503 | 5.441 | 5.462 | 8,945 | -0.07(-1.25%) |
Mar 09, 2004 | 5.600 | 5.600 | 5.524 | 5.531 | 10,243 | -0.03(-0.50%) |
Mar 08, 2004 | 5.857 | 5.857 | 5.482 | 5.559 | 61,174 | -0.35(-5.87%) |
Mar 05, 2004 | 6.134 | 6.155 | 5.905 | 5.905 | 49,199 | -0.25(-4.05%) |
Mar 04, 2004 | 6.182 | 6.182 | 6.155 | 6.155 | 109,508 | -0.04(-0.67%) |
Mar 03, 2004 | 6.224 | 6.245 | 6.196 | 6.196 | 12,263 | -0.03(-0.45%) |
Mar 02, 2004 | 6.182 | 6.238 | 6.141 | 6.224 | 16,303 | -0.01(-0.22%) |