Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.051 | 6.122 | 6.041 | 6.108 | 2,114,327 | +0.07(+1.10%) |
May 27, 2004 | 6.082 | 6.155 | 6.021 | 6.041 | 3,208,420 | -0.02(-0.38%) |
May 26, 2004 | 6.041 | 6.099 | 6.005 | 6.064 | 2,922,644 | +0.03(+0.46%) |
May 25, 2004 | 5.925 | 6.041 | 5.877 | 6.037 | 2,933,689 | +0.12(+1.98%) |
May 24, 2004 | 5.853 | 5.925 | 5.850 | 5.919 | 2,408,041 | +0.09(+1.47%) |
May 21, 2004 | 5.874 | 5.896 | 5.816 | 5.834 | 2,016,997 | -0.02(-0.32%) |
May 20, 2004 | 5.864 | 5.909 | 5.840 | 5.853 | 1,997,669 | +0.00(+0.00%) |
May 19, 2004 | 5.925 | 5.950 | 5.848 | 5.853 | 1,825,444 | -0.04(-0.62%) |
May 18, 2004 | 5.879 | 5.927 | 5.867 | 5.889 | 3,178,738 | +0.05(+0.79%) |
May 17, 2004 | 5.896 | 5.898 | 5.822 | 5.843 | 2,050,476 | -0.08(-1.30%) |
May 14, 2004 | 5.883 | 5.961 | 5.882 | 5.919 | 3,062,426 | +0.04(+0.69%) |
May 13, 2004 | 5.847 | 5.908 | 5.827 | 5.879 | 3,344,405 | +0.03(+0.55%) |
May 12, 2004 | 5.815 | 5.853 | 5.745 | 5.847 | 2,839,120 | +0.03(+0.55%) |
May 11, 2004 | 5.838 | 5.896 | 5.788 | 5.815 | 3,326,803 | -0.00(-0.05%) |
May 10, 2004 | 5.809 | 5.883 | 5.748 | 5.818 | 4,928,598 | -0.06(-0.99%) |
May 07, 2004 | 6.021 | 6.029 | 5.831 | 5.876 | 5,826,306 | -0.18(-2.99%) |
May 06, 2004 | 6.083 | 6.083 | 6.012 | 6.057 | 5,296,517 | -0.04(-0.64%) |
May 05, 2004 | 6.125 | 6.147 | 6.096 | 6.096 | 2,515,379 | -0.03(-0.45%) |
May 04, 2004 | 6.193 | 6.203 | 6.118 | 6.124 | 2,879,157 | -0.07(-1.12%) |
May 03, 2004 | 6.229 | 6.229 | 6.127 | 6.193 | 2,082,919 | -0.02(-0.35%) |
Apr 30, 2004 | 6.212 | 6.309 | 6.186 | 6.215 | 4,748,089 | +0.00(+0.05%) |
Apr 29, 2004 | 6.461 | 6.463 | 6.200 | 6.212 | 8,413,475 | -0.25(-3.88%) |
Apr 28, 2004 | 6.468 | 6.513 | 6.396 | 6.463 | 4,167,219 | +0.01(+0.16%) |
Apr 27, 2004 | 6.486 | 6.505 | 6.444 | 6.452 | 3,356,485 | -0.04(-0.60%) |
Apr 26, 2004 | 6.468 | 6.534 | 6.458 | 6.492 | 3,194,960 | -0.01(-0.13%) |
Apr 23, 2004 | 6.534 | 6.570 | 6.493 | 6.500 | 3,218,429 | -0.03(-0.51%) |
Apr 22, 2004 | 6.423 | 6.550 | 6.423 | 6.534 | 2,803,226 | +0.09(+1.35%) |
Apr 21, 2004 | 6.476 | 6.483 | 6.400 | 6.447 | 2,228,223 | -0.03(-0.45%) |
Apr 20, 2004 | 6.526 | 6.554 | 6.476 | 6.476 | 2,255,489 | -0.05(-0.78%) |
Apr 19, 2004 | 6.570 | 6.570 | 6.513 | 6.526 | 1,740,195 | -0.06(-0.86%) |
Apr 16, 2004 | 6.577 | 6.603 | 6.550 | 6.583 | 1,718,796 | +0.02(+0.26%) |
Apr 15, 2004 | 6.468 | 6.606 | 6.464 | 6.565 | 7,205,140 | +0.10(+1.61%) |
Apr 14, 2004 | 6.468 | 6.505 | 6.387 | 6.461 | 4,996,245 | -0.07(-1.09%) |
Apr 13, 2004 | 6.649 | 6.651 | 6.486 | 6.532 | 6,302,254 | -0.13(-2.00%) |
Apr 12, 2004 | 6.751 | 6.757 | 6.645 | 6.665 | 4,517,881 | -0.09(-1.27%) |
Apr 08, 2004 | 6.794 | 6.816 | 6.718 | 6.751 | 2,856,377 | -0.04(-0.64%) |
Apr 07, 2004 | 6.812 | 6.812 | 6.738 | 6.794 | 2,887,095 | -0.02(-0.30%) |
Apr 06, 2004 | 6.823 | 6.829 | 6.802 | 6.815 | 3,134,215 | -0.02(-0.23%) |
Apr 05, 2004 | 6.831 | 6.845 | 6.789 | 6.831 | 3,161,136 | -0.01(-0.11%) |
Apr 02, 2004 | 6.896 | 6.910 | 6.804 | 6.838 | 2,952,326 | -0.03(-0.46%) |
Apr 01, 2004 | 6.823 | 6.880 | 6.815 | 6.870 | 2,595,797 | +0.06(+0.94%) |
Mar 31, 2004 | 6.835 | 6.835 | 6.776 | 6.806 | 5,901,547 | -0.02(-0.36%) |
Mar 30, 2004 | 6.773 | 6.839 | 6.751 | 6.831 | 3,172,871 | +0.07(+0.96%) |
Mar 29, 2004 | 6.739 | 6.768 | 6.693 | 6.765 | 2,534,362 | +0.03(+0.41%) |
Mar 26, 2004 | 6.716 | 6.773 | 6.715 | 6.738 | 1,559,342 | +0.02(+0.35%) |
Mar 25, 2004 | 6.707 | 6.760 | 6.703 | 6.715 | 2,433,581 | +0.01(+0.17%) |
Mar 24, 2004 | 6.686 | 6.735 | 6.670 | 6.703 | 2,252,728 | +0.01(+0.17%) |
Mar 23, 2004 | 6.658 | 6.694 | 6.635 | 6.691 | 2,035,635 | +0.03(+0.50%) |
Mar 22, 2004 | 6.722 | 6.751 | 6.651 | 6.658 | 2,169,549 | -0.09(-1.33%) |
Mar 19, 2004 | 6.731 | 6.799 | 6.718 | 6.748 | 2,455,325 | +0.02(+0.26%) |
Mar 18, 2004 | 6.722 | 6.751 | 6.654 | 6.731 | 2,357,995 | -0.03(-0.39%) |
Mar 17, 2004 | 6.635 | 6.762 | 6.620 | 6.757 | 3,672,633 | +0.17(+2.57%) |
Mar 16, 2004 | 6.563 | 6.626 | 6.550 | 6.587 | 3,293,325 | +0.02(+0.26%) |
Mar 15, 2004 | 6.534 | 6.590 | 6.497 | 6.570 | 2,937,485 | +0.04(+0.55%) |
Mar 12, 2004 | 6.545 | 6.570 | 6.499 | 6.534 | 3,228,438 | -0.02(-0.33%) |
Mar 11, 2004 | 6.665 | 6.709 | 6.534 | 6.555 | 2,658,267 | -0.11(-1.65%) |
Mar 10, 2004 | 6.683 | 6.745 | 6.664 | 6.665 | 2,632,382 | -0.01(-0.11%) |
Mar 09, 2004 | 6.718 | 6.736 | 6.635 | 6.673 | 3,152,507 | -0.04(-0.67%) |
Mar 08, 2004 | 6.745 | 6.767 | 6.718 | 6.718 | 2,708,312 | -0.03(-0.41%) |
Mar 05, 2004 | 6.700 | 6.764 | 6.697 | 6.745 | 3,574,614 | +0.03(+0.45%) |
Mar 04, 2004 | 6.741 | 6.751 | 6.707 | 6.715 | 4,738,425 | -0.10(-1.53%) |
Mar 03, 2004 | 6.887 | 6.891 | 6.796 | 6.819 | 4,711,850 | -0.06(-0.91%) |
Mar 02, 2004 | 6.860 | 6.913 | 6.845 | 6.881 | 4,486,818 | +0.02(+0.36%) |