Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.210 | 6.218 | 6.174 | 6.212 | 97,316 | +0.00(+0.03%) |
May 27, 2004 | 6.214 | 6.224 | 6.164 | 6.210 | 85,497 | +0.00(+0.06%) |
May 26, 2004 | 6.224 | 6.234 | 6.206 | 6.206 | 72,170 | -0.03(-0.51%) |
May 25, 2004 | 6.235 | 6.307 | 6.224 | 6.237 | 312,066 | +0.00(+0.06%) |
May 24, 2004 | 6.204 | 6.273 | 6.204 | 6.234 | 232,100 | +0.03(+0.55%) |
May 21, 2004 | 6.214 | 6.224 | 6.194 | 6.200 | 146,351 | -0.00(-0.06%) |
May 20, 2004 | 6.174 | 6.263 | 6.164 | 6.204 | 440,564 | +0.04(+0.65%) |
May 19, 2004 | 6.128 | 6.164 | 6.084 | 6.164 | 66,134 | +0.03(+0.55%) |
May 18, 2004 | 6.064 | 6.134 | 6.035 | 6.130 | 389,517 | +0.06(+0.98%) |
May 17, 2004 | 5.945 | 6.144 | 5.925 | 6.070 | 136,796 | +0.11(+1.77%) |
May 14, 2004 | 5.955 | 5.965 | 5.901 | 5.965 | 52,555 | +0.00(+0.03%) |
May 13, 2004 | 5.965 | 5.975 | 5.945 | 5.963 | 52,807 | -0.01(-0.20%) |
May 12, 2004 | 5.977 | 5.983 | 5.935 | 5.975 | 67,895 | +0.01(+0.10%) |
May 11, 2004 | 5.935 | 5.975 | 5.925 | 5.969 | 33,444 | +0.03(+0.43%) |
May 10, 2004 | 5.965 | 5.975 | 5.886 | 5.943 | 99,076 | -0.04(-0.66%) |
May 07, 2004 | 5.965 | 6.025 | 5.965 | 5.983 | 50,544 | +0.03(+0.50%) |
May 06, 2004 | 5.975 | 5.975 | 5.945 | 5.953 | 159,427 | -0.03(-0.53%) |
May 05, 2004 | 5.955 | 6.005 | 5.945 | 5.985 | 104,860 | +0.00(+0.07%) |
May 04, 2004 | 5.985 | 6.005 | 5.941 | 5.981 | 146,351 | -0.00(-0.07%) |
May 03, 2004 | 6.015 | 6.055 | 5.965 | 5.985 | 172,504 | -0.01(-0.17%) |
Apr 30, 2004 | 5.886 | 6.025 | 5.886 | 5.995 | 166,971 | +0.10(+1.69%) |
Apr 29, 2004 | 5.856 | 5.905 | 5.836 | 5.895 | 101,842 | +0.04(+0.68%) |
Apr 28, 2004 | 5.766 | 5.856 | 5.764 | 5.856 | 101,088 | +0.09(+1.55%) |
Apr 27, 2004 | 5.764 | 5.766 | 5.756 | 5.766 | 47,275 | +0.00(+0.00%) |
Apr 26, 2004 | 5.766 | 5.766 | 5.746 | 5.766 | 49,286 | +0.00(+0.00%) |
Apr 23, 2004 | 5.756 | 5.766 | 5.736 | 5.766 | 61,105 | +0.00(+0.00%) |
Apr 22, 2004 | 5.677 | 5.766 | 5.677 | 5.766 | 105,614 | +0.09(+1.58%) |
Apr 21, 2004 | 5.798 | 5.798 | 5.657 | 5.677 | 78,205 | -0.12(-2.06%) |
Apr 20, 2004 | 5.697 | 5.866 | 5.697 | 5.796 | 60,351 | +0.09(+1.57%) |
Apr 19, 2004 | 5.687 | 5.715 | 5.667 | 5.707 | 15,339 | +0.01(+0.14%) |
Apr 16, 2004 | 5.585 | 5.699 | 5.577 | 5.699 | 75,942 | +0.12(+2.17%) |
Apr 15, 2004 | 5.607 | 5.647 | 5.567 | 5.577 | 146,603 | -0.02(-0.39%) |
Apr 14, 2004 | 5.657 | 5.661 | 5.577 | 5.599 | 129,755 | -0.06(-1.09%) |
Apr 13, 2004 | 5.687 | 5.695 | 5.647 | 5.661 | 236,375 | -0.04(-0.63%) |
Apr 12, 2004 | 5.697 | 5.703 | 5.687 | 5.697 | 75,187 | -0.01(-0.14%) |
Apr 08, 2004 | 5.766 | 5.766 | 5.687 | 5.705 | 105,111 | -0.06(-1.07%) |
Apr 07, 2004 | 5.756 | 5.766 | 5.736 | 5.766 | 68,398 | +0.00(+0.07%) |
Apr 06, 2004 | 5.703 | 5.764 | 5.703 | 5.762 | 62,362 | +0.06(+1.01%) |
Apr 05, 2004 | 5.707 | 5.726 | 5.697 | 5.705 | 88,263 | -0.01(-0.21%) |
Apr 02, 2004 | 5.707 | 5.746 | 5.707 | 5.717 | 168,229 | +0.03(+0.45%) |
Apr 01, 2004 | 5.705 | 5.705 | 5.667 | 5.691 | 72,170 | +0.01(+0.10%) |
Mar 31, 2004 | 5.597 | 5.685 | 5.587 | 5.685 | 151,632 | +0.10(+1.74%) |
Mar 30, 2004 | 5.597 | 5.611 | 5.583 | 5.587 | 79,462 | +0.00(+0.00%) |
Mar 29, 2004 | 5.601 | 5.611 | 5.587 | 5.587 | 102,094 | -0.01(-0.25%) |
Mar 26, 2004 | 5.647 | 5.647 | 5.583 | 5.601 | 85,246 | -0.04(-0.63%) |
Mar 25, 2004 | 5.836 | 5.836 | 5.627 | 5.637 | 173,258 | -0.16(-2.71%) |
Mar 24, 2004 | 5.836 | 5.842 | 5.776 | 5.794 | 35,707 | -0.02(-0.38%) |
Mar 23, 2004 | 5.888 | 5.888 | 5.806 | 5.816 | 48,281 | -0.07(-1.22%) |
Mar 22, 2004 | 6.005 | 6.007 | 5.886 | 5.888 | 61,608 | -0.13(-2.12%) |
Mar 19, 2004 | 6.025 | 6.025 | 6.005 | 6.015 | 80,468 | +0.00(+0.00%) |
Mar 18, 2004 | 6.025 | 6.025 | 6.015 | 6.015 | 276,610 | -0.01(-0.16%) |
Mar 17, 2004 | 6.045 | 6.049 | 6.015 | 6.025 | 51,550 | -0.02(-0.30%) |
Mar 16, 2004 | 5.975 | 6.055 | 5.975 | 6.043 | 47,778 | +0.07(+1.13%) |
Mar 15, 2004 | 5.965 | 5.983 | 5.945 | 5.975 | 39,731 | +0.02(+0.40%) |
Mar 12, 2004 | 5.975 | 5.977 | 5.925 | 5.951 | 56,579 | -0.00(-0.07%) |
Mar 11, 2004 | 5.876 | 5.995 | 5.876 | 5.955 | 84,743 | +0.07(+1.18%) |
Mar 10, 2004 | 5.888 | 5.894 | 5.886 | 5.886 | 51,298 | +0.00(+0.00%) |
Mar 09, 2004 | 5.975 | 5.975 | 5.886 | 5.886 | 33,947 | -0.08(-1.33%) |
Mar 08, 2004 | 5.965 | 5.981 | 5.945 | 5.965 | 32,438 | +0.00(+0.03%) |
Mar 05, 2004 | 5.917 | 5.965 | 5.917 | 5.963 | 15,339 | +0.05(+0.81%) |
Mar 04, 2004 | 5.866 | 5.933 | 5.866 | 5.915 | 52,555 | +0.07(+1.19%) |
Mar 03, 2004 | 6.035 | 6.035 | 5.806 | 5.846 | 114,415 | -0.20(-3.29%) |
Mar 02, 2004 | 6.074 | 6.234 | 6.045 | 6.045 | 168,229 | -0.04(-0.65%) |