Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.417 | 6.417 | 6.230 | 6.230 | 23,513 | -0.19(-3.03%) |
May 27, 2004 | 6.498 | 6.596 | 6.320 | 6.425 | 28,930 | -0.20(-3.06%) |
May 26, 2004 | 6.206 | 6.742 | 6.206 | 6.628 | 36,440 | +0.12(+1.87%) |
May 25, 2004 | 6.344 | 6.539 | 6.344 | 6.506 | 28,438 | +0.16(+2.56%) |
May 24, 2004 | 5.970 | 6.352 | 5.970 | 6.344 | 9,233 | +0.21(+3.44%) |
May 21, 2004 | 5.767 | 6.165 | 5.759 | 6.133 | 15,265 | +0.32(+5.59%) |
May 20, 2004 | 5.686 | 5.865 | 5.613 | 5.808 | 21,297 | -0.03(-0.56%) |
May 19, 2004 | 5.771 | 5.865 | 5.695 | 5.840 | 64,632 | -0.01(-0.14%) |
May 18, 2004 | 5.877 | 5.877 | 5.686 | 5.848 | 15,265 | +0.02(+0.28%) |
May 17, 2004 | 6.011 | 6.133 | 5.605 | 5.832 | 43,457 | -0.06(-0.97%) |
May 14, 2004 | 5.962 | 5.978 | 5.719 | 5.889 | 24,744 | -0.18(-2.95%) |
May 13, 2004 | 5.930 | 6.190 | 5.719 | 6.068 | 16,742 | -0.16(-2.61%) |
May 12, 2004 | 5.938 | 6.238 | 5.832 | 6.230 | 43,211 | +0.05(+0.79%) |
May 11, 2004 | 5.434 | 6.222 | 5.329 | 6.182 | 24,744 | +0.50(+8.71%) |
May 10, 2004 | 5.438 | 5.694 | 5.296 | 5.686 | 27,330 | +0.36(+6.71%) |
May 07, 2004 | 5.812 | 5.970 | 5.329 | 5.329 | 17,235 | -0.35(-6.15%) |
May 06, 2004 | 6.003 | 6.003 | 5.678 | 5.678 | 38,902 | -0.23(-3.85%) |
May 05, 2004 | 6.019 | 6.279 | 5.905 | 5.905 | 16,004 | -0.39(-6.19%) |
May 04, 2004 | 5.621 | 6.450 | 5.621 | 6.295 | 37,671 | +0.39(+6.60%) |
May 03, 2004 | 5.637 | 5.905 | 5.450 | 5.905 | 33,608 | +0.45(+8.35%) |
Apr 30, 2004 | 6.311 | 6.385 | 5.426 | 5.450 | 106,858 | -0.67(-11.01%) |
Apr 29, 2004 | 6.165 | 6.255 | 6.084 | 6.125 | 30,530 | -0.21(-3.33%) |
Apr 28, 2004 | 6.291 | 6.393 | 6.182 | 6.336 | 18,096 | +0.00(+0.00%) |
Apr 27, 2004 | 6.303 | 6.466 | 6.247 | 6.336 | 53,552 | -0.06(-1.02%) |
Apr 26, 2004 | 6.466 | 6.466 | 6.344 | 6.401 | 11,449 | +0.04(+0.64%) |
Apr 23, 2004 | 6.336 | 6.498 | 6.303 | 6.360 | 7,878 | -0.01(-0.13%) |
Apr 22, 2004 | 6.742 | 6.750 | 6.344 | 6.368 | 46,781 | -0.40(-5.88%) |
Apr 21, 2004 | 6.519 | 6.807 | 6.498 | 6.766 | 31,269 | +0.28(+4.39%) |
Apr 20, 2004 | 6.490 | 6.596 | 6.368 | 6.482 | 41,118 | -0.01(-0.13%) |
Apr 19, 2004 | 6.425 | 6.498 | 6.295 | 6.490 | 25,114 | +0.24(+3.90%) |
Apr 16, 2004 | 6.515 | 6.515 | 6.182 | 6.247 | 26,468 | -0.20(-3.15%) |
Apr 15, 2004 | 6.092 | 6.498 | 5.824 | 6.450 | 64,755 | +0.38(+6.29%) |
Apr 14, 2004 | 6.718 | 6.791 | 5.995 | 6.068 | 44,442 | -0.66(-9.78%) |
Apr 13, 2004 | 6.880 | 6.921 | 6.710 | 6.726 | 45,427 | -0.20(-2.93%) |
Apr 12, 2004 | 6.864 | 7.018 | 6.864 | 6.929 | 61,431 | +0.02(+0.23%) |
Apr 08, 2004 | 6.896 | 6.961 | 6.864 | 6.913 | 41,610 | +0.04(+0.59%) |
Apr 07, 2004 | 6.608 | 6.896 | 6.450 | 6.872 | 33,485 | +0.26(+3.93%) |
Apr 06, 2004 | 6.653 | 6.742 | 6.466 | 6.612 | 17,973 | -0.06(-0.85%) |
Apr 05, 2004 | 6.490 | 6.669 | 6.295 | 6.669 | 37,425 | +0.19(+2.88%) |
Apr 02, 2004 | 6.376 | 6.490 | 6.206 | 6.482 | 43,826 | +0.17(+2.70%) |
Apr 01, 2004 | 6.417 | 6.498 | 6.255 | 6.311 | 20,805 | -0.13(-2.02%) |
Mar 31, 2004 | 6.368 | 6.515 | 6.263 | 6.441 | 28,930 | -0.07(-1.12%) |
Mar 30, 2004 | 6.450 | 6.580 | 6.287 | 6.515 | 46,781 | +0.04(+0.63%) |
Mar 29, 2004 | 6.198 | 6.555 | 6.198 | 6.474 | 37,055 | +0.37(+6.13%) |
Mar 26, 2004 | 5.954 | 6.393 | 5.930 | 6.100 | 28,807 | +0.09(+1.49%) |
Mar 25, 2004 | 5.686 | 6.084 | 5.678 | 6.011 | 36,686 | +0.32(+5.56%) |
Mar 24, 2004 | 5.686 | 5.881 | 5.625 | 5.694 | 59,953 | +0.03(+0.57%) |
Mar 23, 2004 | 5.280 | 5.735 | 5.239 | 5.662 | 63,031 | +0.38(+7.23%) |
Mar 22, 2004 | 5.564 | 5.564 | 5.280 | 5.280 | 30,038 | -0.23(-4.13%) |
Mar 19, 2004 | 5.524 | 5.556 | 5.475 | 5.507 | 26,837 | -0.02(-0.29%) |
Mar 18, 2004 | 5.755 | 5.755 | 5.524 | 5.524 | 20,682 | -0.17(-3.00%) |
Mar 17, 2004 | 6.092 | 6.214 | 5.686 | 5.694 | 43,334 | -0.24(-3.97%) |
Mar 16, 2004 | 5.897 | 6.019 | 5.767 | 5.930 | 31,885 | +0.06(+1.11%) |
Mar 15, 2004 | 6.100 | 6.283 | 5.808 | 5.865 | 54,660 | -0.22(-3.60%) |
Mar 12, 2004 | 6.701 | 6.734 | 6.084 | 6.084 | 78,912 | -0.03(-0.53%) |
Mar 11, 2004 | 6.247 | 6.498 | 6.092 | 6.117 | 23,390 | -0.32(-5.04%) |
Mar 10, 2004 | 6.734 | 6.750 | 6.255 | 6.441 | 38,656 | -0.06(-0.87%) |
Mar 09, 2004 | 6.978 | 6.978 | 6.425 | 6.498 | 77,558 | -0.24(-3.50%) |
Mar 08, 2004 | 7.059 | 7.303 | 6.734 | 6.734 | 47,396 | -0.37(-5.15%) |
Mar 05, 2004 | 7.067 | 7.221 | 7.067 | 7.099 | 18,835 | -0.02(-0.23%) |
Mar 04, 2004 | 7.026 | 7.205 | 6.880 | 7.116 | 34,101 | +0.12(+1.74%) |
Mar 03, 2004 | 6.823 | 7.108 | 6.823 | 6.994 | 45,057 | +0.17(+2.50%) |
Mar 02, 2004 | 6.872 | 6.929 | 6.710 | 6.823 | 69,925 | -0.22(-3.11%) |