Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.070 | 6.070 | 5.930 | 5.970 | 30,400 | -0.09(-1.49%) |
May 27, 2004 | 6.000 | 6.090 | 5.990 | 6.060 | 56,600 | +0.06(+1.00%) |
May 26, 2004 | 6.000 | 6.000 | 5.890 | 6.000 | 21,200 | +0.03(+0.50%) |
May 25, 2004 | 5.990 | 6.050 | 5.960 | 5.970 | 11,700 | +0.04(+0.67%) |
May 24, 2004 | 5.990 | 5.990 | 5.850 | 5.930 | 4,700 | -0.10(-1.66%) |
May 21, 2004 | 5.960 | 6.040 | 5.960 | 6.030 | 17,800 | +0.06(+1.01%) |
May 20, 2004 | 6.000 | 6.140 | 5.880 | 5.970 | 100,100 | +0.02(+0.34%) |
May 19, 2004 | 5.800 | 6.000 | 5.800 | 5.950 | 69,000 | +0.20(+3.48%) |
May 18, 2004 | 5.730 | 5.840 | 5.730 | 5.750 | 21,900 | +0.04(+0.70%) |
May 17, 2004 | 5.750 | 5.780 | 5.680 | 5.710 | 18,000 | -0.08(-1.38%) |
May 14, 2004 | 5.750 | 5.800 | 5.730 | 5.790 | 16,900 | +0.02(+0.35%) |
May 13, 2004 | 5.850 | 5.850 | 5.750 | 5.770 | 11,200 | -0.06(-1.03%) |
May 12, 2004 | 5.800 | 5.870 | 5.800 | 5.830 | 14,000 | +0.00(+0.00%) |
May 11, 2004 | 5.880 | 5.900 | 5.730 | 5.830 | 18,500 | -0.05(-0.85%) |
May 10, 2004 | 5.970 | 5.970 | 5.870 | 5.880 | 22,800 | -0.13(-2.16%) |
May 07, 2004 | 6.110 | 6.110 | 5.970 | 6.010 | 31,900 | -0.07(-1.15%) |
May 06, 2004 | 5.980 | 6.100 | 5.920 | 6.080 | 29,100 | +0.12(+2.01%) |
May 05, 2004 | 5.950 | 5.970 | 5.850 | 5.960 | 20,600 | +0.08(+1.36%) |
May 04, 2004 | 5.880 | 5.940 | 5.850 | 5.880 | 18,600 | +0.07(+1.20%) |
May 03, 2004 | 5.700 | 5.820 | 5.700 | 5.810 | 23,200 | +0.05(+0.87%) |
Apr 30, 2004 | 5.750 | 5.870 | 5.650 | 5.760 | 47,900 | -0.04(-0.69%) |
Apr 29, 2004 | 5.890 | 5.890 | 5.680 | 5.800 | 50,900 | -0.07(-1.19%) |
Apr 28, 2004 | 6.050 | 6.050 | 5.750 | 5.870 | 39,500 | -0.23(-3.77%) |
Apr 27, 2004 | 6.180 | 6.250 | 6.100 | 6.100 | 28,000 | -0.11(-1.77%) |
Apr 26, 2004 | 6.150 | 6.240 | 6.150 | 6.210 | 37,500 | +0.06(+0.98%) |
Apr 23, 2004 | 6.200 | 6.200 | 6.150 | 6.150 | 33,000 | -0.07(-1.13%) |
Apr 22, 2004 | 6.290 | 6.290 | 6.150 | 6.220 | 19,200 | -0.08(-1.27%) |
Apr 21, 2004 | 6.170 | 6.300 | 6.150 | 6.300 | 52,700 | +0.13(+2.11%) |
Apr 20, 2004 | 6.230 | 6.320 | 6.170 | 6.170 | 35,600 | -0.07(-1.12%) |
Apr 19, 2004 | 6.300 | 6.300 | 6.160 | 6.240 | 16,800 | -0.06(-0.95%) |
Apr 16, 2004 | 6.430 | 6.500 | 6.270 | 6.300 | 19,500 | -0.10(-1.56%) |
Apr 15, 2004 | 6.430 | 6.480 | 6.390 | 6.400 | 62,700 | -0.01(-0.16%) |
Apr 14, 2004 | 6.480 | 6.520 | 6.390 | 6.410 | 17,100 | -0.12(-1.84%) |
Apr 13, 2004 | 6.470 | 6.600 | 6.470 | 6.530 | 20,700 | -0.01(-0.15%) |
Apr 12, 2004 | 6.550 | 6.610 | 6.500 | 6.540 | 18,300 | +0.00(+0.00%) |
Apr 08, 2004 | 6.700 | 6.700 | 6.460 | 6.540 | 32,500 | -0.24(-3.54%) |
Apr 07, 2004 | 6.780 | 6.830 | 6.650 | 6.780 | 21,400 | -0.08(-1.17%) |
Apr 06, 2004 | 6.830 | 6.890 | 6.800 | 6.860 | 27,600 | +0.04(+0.59%) |
Apr 05, 2004 | 6.620 | 6.820 | 6.620 | 6.820 | 43,300 | +0.10(+1.49%) |
Apr 02, 2004 | 6.700 | 6.720 | 6.580 | 6.720 | 18,700 | +0.12(+1.82%) |
Apr 01, 2004 | 6.530 | 6.610 | 6.470 | 6.600 | 94,400 | +0.07(+1.07%) |
Mar 31, 2004 | 6.570 | 6.580 | 6.470 | 6.530 | 22,000 | -0.06(-0.91%) |
Mar 30, 2004 | 6.560 | 6.600 | 6.550 | 6.590 | 37,700 | +0.05(+0.76%) |
Mar 29, 2004 | 6.450 | 6.620 | 6.450 | 6.540 | 44,800 | +0.09(+1.40%) |
Mar 26, 2004 | 6.370 | 6.500 | 6.370 | 6.450 | 18,200 | +0.07(+1.10%) |
Mar 25, 2004 | 6.300 | 6.380 | 6.300 | 6.380 | 17,200 | +0.15(+2.41%) |
Mar 24, 2004 | 6.280 | 6.310 | 6.230 | 6.230 | 5,400 | -0.12(-1.89%) |
Mar 23, 2004 | 6.300 | 6.390 | 6.200 | 6.350 | 30,000 | +0.13(+2.09%) |
Mar 22, 2004 | 6.310 | 6.310 | 6.200 | 6.220 | 19,900 | -0.08(-1.27%) |
Mar 19, 2004 | 6.300 | 6.410 | 6.220 | 6.300 | 36,800 | -0.07(-1.10%) |
Mar 18, 2004 | 6.410 | 6.410 | 6.270 | 6.370 | 17,800 | +0.01(+0.16%) |
Mar 17, 2004 | 6.300 | 6.400 | 6.280 | 6.360 | 43,200 | +0.04(+0.63%) |
Mar 16, 2004 | 6.300 | 6.440 | 6.230 | 6.320 | 51,500 | +0.10(+1.61%) |
Mar 15, 2004 | 6.450 | 6.450 | 6.200 | 6.220 | 65,300 | -0.13(-2.05%) |
Mar 12, 2004 | 6.300 | 6.450 | 6.250 | 6.350 | 49,600 | +0.07(+1.11%) |
Mar 11, 2004 | 6.270 | 6.490 | 6.160 | 6.280 | 49,500 | -0.02(-0.32%) |
Mar 10, 2004 | 6.250 | 6.400 | 6.250 | 6.300 | 42,400 | +0.04(+0.64%) |
Mar 09, 2004 | 6.400 | 6.450 | 6.250 | 6.260 | 24,000 | -0.21(-3.25%) |
Mar 08, 2004 | 6.450 | 6.520 | 6.420 | 6.470 | 41,500 | +0.02(+0.31%) |
Mar 05, 2004 | 6.410 | 6.520 | 6.410 | 6.450 | 38,900 | +0.01(+0.16%) |
Mar 04, 2004 | 6.410 | 6.490 | 6.380 | 6.440 | 29,700 | +0.02(+0.31%) |
Mar 03, 2004 | 6.380 | 6.430 | 6.320 | 6.420 | 10,600 | -0.02(-0.31%) |
Mar 02, 2004 | 6.470 | 6.490 | 6.400 | 6.440 | 10,200 | -0.09(-1.38%) |