Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.083 | 6.340 | 6.020 | 6.333 | 33,227 | +0.25(+4.11%) |
May 27, 2004 | 5.979 | 6.083 | 5.979 | 6.083 | 5,178 | +0.08(+1.39%) |
May 26, 2004 | 5.937 | 6.014 | 5.937 | 6.000 | 3,020 | +0.07(+1.17%) |
May 25, 2004 | 5.833 | 5.930 | 5.833 | 5.930 | 9,062 | +0.10(+1.79%) |
May 24, 2004 | 5.895 | 5.895 | 5.805 | 5.826 | 20,425 | -0.05(-0.83%) |
May 21, 2004 | 5.840 | 5.888 | 5.805 | 5.874 | 8,774 | -0.02(-0.35%) |
May 20, 2004 | 5.923 | 5.923 | 5.895 | 5.895 | 4,602 | -0.03(-0.59%) |
May 19, 2004 | 5.965 | 5.972 | 5.909 | 5.930 | 12,801 | -0.05(-0.81%) |
May 18, 2004 | 5.909 | 6.076 | 5.909 | 5.979 | 17,261 | +0.04(+0.70%) |
May 17, 2004 | 6.271 | 6.271 | 5.735 | 5.937 | 95,511 | -0.40(-6.36%) |
May 14, 2004 | 6.535 | 6.535 | 6.326 | 6.340 | 18,699 | -0.22(-3.29%) |
May 13, 2004 | 6.465 | 6.604 | 6.465 | 6.556 | 20,857 | +0.09(+1.40%) |
May 12, 2004 | 6.535 | 6.604 | 6.333 | 6.465 | 59,550 | -0.03(-0.53%) |
May 11, 2004 | 6.591 | 6.730 | 6.500 | 6.500 | 94,504 | -0.13(-1.89%) |
May 10, 2004 | 6.639 | 6.695 | 6.604 | 6.625 | 129,889 | -0.07(-1.04%) |
May 07, 2004 | 6.458 | 6.750 | 6.396 | 6.695 | 54,084 | +0.26(+4.11%) |
May 06, 2004 | 6.500 | 6.535 | 6.396 | 6.431 | 22,870 | -0.01(-0.22%) |
May 05, 2004 | 6.431 | 6.500 | 6.431 | 6.445 | 46,317 | -0.02(-0.32%) |
May 04, 2004 | 6.410 | 6.465 | 6.410 | 6.465 | 25,891 | +0.03(+0.54%) |
May 03, 2004 | 6.396 | 6.500 | 6.396 | 6.431 | 30,782 | +0.09(+1.43%) |
Apr 30, 2004 | 6.306 | 6.382 | 6.306 | 6.340 | 16,829 | +0.01(+0.22%) |
Apr 29, 2004 | 6.333 | 6.431 | 6.306 | 6.326 | 64,729 | -0.01(-0.11%) |
Apr 28, 2004 | 6.278 | 6.361 | 6.278 | 6.333 | 67,462 | +0.06(+0.89%) |
Apr 27, 2004 | 6.292 | 6.312 | 6.271 | 6.278 | 23,446 | -0.01(-0.22%) |
Apr 26, 2004 | 6.319 | 6.326 | 6.250 | 6.292 | 94,792 | -0.03(-0.44%) |
Apr 23, 2004 | 6.319 | 6.396 | 6.271 | 6.319 | 73,503 | +0.07(+1.11%) |
Apr 22, 2004 | 6.118 | 6.257 | 6.118 | 6.250 | 13,521 | +0.13(+2.16%) |
Apr 21, 2004 | 6.076 | 6.187 | 6.048 | 6.118 | 38,405 | +0.10(+1.73%) |
Apr 20, 2004 | 6.000 | 6.083 | 6.000 | 6.014 | 13,089 | +0.01(+0.12%) |
Apr 19, 2004 | 5.909 | 6.014 | 5.909 | 6.007 | 25,028 | +0.10(+1.77%) |
Apr 16, 2004 | 5.840 | 5.916 | 5.833 | 5.902 | 23,446 | +0.06(+0.95%) |
Apr 15, 2004 | 5.826 | 5.854 | 5.805 | 5.847 | 8,199 | +0.00(+0.00%) |
Apr 14, 2004 | 5.715 | 5.854 | 5.715 | 5.847 | 12,658 | +0.10(+1.69%) |
Apr 13, 2004 | 5.735 | 5.770 | 5.701 | 5.749 | 11,507 | -0.03(-0.60%) |
Apr 12, 2004 | 5.770 | 5.805 | 5.770 | 5.784 | 15,103 | -0.09(-1.54%) |
Apr 08, 2004 | 5.909 | 5.909 | 5.874 | 5.874 | 2,301 | -0.03(-0.47%) |
Apr 07, 2004 | 5.916 | 5.951 | 5.902 | 5.902 | 8,055 | -0.02(-0.35%) |
Apr 06, 2004 | 6.048 | 6.048 | 5.909 | 5.923 | 9,781 | -0.16(-2.63%) |
Apr 05, 2004 | 6.083 | 6.118 | 6.014 | 6.083 | 13,089 | -0.05(-0.79%) |
Apr 02, 2004 | 6.187 | 6.187 | 6.118 | 6.132 | 7,479 | -0.09(-1.45%) |
Apr 01, 2004 | 6.187 | 6.257 | 6.160 | 6.222 | 7,911 | +0.01(+0.11%) |
Mar 31, 2004 | 6.180 | 6.257 | 6.180 | 6.215 | 20,569 | +0.03(+0.56%) |
Mar 30, 2004 | 5.944 | 6.180 | 5.909 | 6.180 | 26,466 | +0.27(+4.59%) |
Mar 29, 2004 | 5.777 | 5.909 | 5.777 | 5.909 | 29,487 | +0.13(+2.29%) |
Mar 26, 2004 | 5.603 | 5.805 | 5.603 | 5.777 | 15,966 | +0.21(+3.75%) |
Mar 25, 2004 | 5.423 | 5.569 | 5.409 | 5.569 | 28,768 | +0.15(+2.69%) |
Mar 24, 2004 | 5.388 | 5.423 | 5.360 | 5.423 | 12,226 | +0.06(+1.17%) |
Mar 23, 2004 | 5.423 | 5.423 | 5.179 | 5.360 | 79,976 | -0.10(-1.91%) |
Mar 22, 2004 | 5.360 | 5.562 | 5.360 | 5.464 | 15,822 | +0.12(+2.21%) |
Mar 19, 2004 | 5.346 | 5.346 | 5.346 | 5.346 | 575 | -0.01(-0.13%) |
Mar 18, 2004 | 5.214 | 5.353 | 5.214 | 5.353 | 10,212 | +0.14(+2.67%) |
Mar 17, 2004 | 5.256 | 5.263 | 5.214 | 5.214 | 8,342 | -0.06(-1.19%) |
Mar 16, 2004 | 5.325 | 5.325 | 5.277 | 5.277 | 13,952 | -0.05(-0.91%) |
Mar 15, 2004 | 5.492 | 5.499 | 5.297 | 5.325 | 37,255 | -0.17(-3.16%) |
Mar 12, 2004 | 5.423 | 5.645 | 5.367 | 5.499 | 46,892 | +0.08(+1.41%) |
Mar 11, 2004 | 5.423 | 5.423 | 5.423 | 5.423 | 3,164 | -0.06(-1.02%) |
Mar 10, 2004 | 5.492 | 5.520 | 5.457 | 5.478 | 8,918 | -0.07(-1.25%) |
Mar 09, 2004 | 5.617 | 5.617 | 5.541 | 5.548 | 10,212 | -0.03(-0.50%) |
Mar 08, 2004 | 5.874 | 5.874 | 5.499 | 5.576 | 60,989 | -0.35(-5.87%) |
Mar 05, 2004 | 6.153 | 6.173 | 5.923 | 5.923 | 49,050 | -0.25(-4.05%) |
Mar 04, 2004 | 6.201 | 6.201 | 6.173 | 6.173 | 109,176 | -0.04(-0.67%) |
Mar 03, 2004 | 6.243 | 6.264 | 6.215 | 6.215 | 12,226 | -0.03(-0.45%) |
Mar 02, 2004 | 6.201 | 6.257 | 6.160 | 6.243 | 16,254 | -0.01(-0.22%) |