Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.278 | 6.286 | 6.242 | 6.280 | 96,259 | +0.00(+0.03%) |
May 27, 2004 | 6.282 | 6.292 | 6.232 | 6.278 | 84,568 | +0.00(+0.06%) |
May 26, 2004 | 6.292 | 6.302 | 6.274 | 6.274 | 71,386 | -0.03(-0.51%) |
May 25, 2004 | 6.304 | 6.376 | 6.292 | 6.306 | 308,676 | +0.00(+0.06%) |
May 24, 2004 | 6.272 | 6.342 | 6.272 | 6.302 | 229,579 | +0.03(+0.55%) |
May 21, 2004 | 6.282 | 6.292 | 6.262 | 6.268 | 144,761 | -0.00(-0.06%) |
May 20, 2004 | 6.242 | 6.332 | 6.232 | 6.272 | 435,778 | +0.04(+0.65%) |
May 19, 2004 | 6.195 | 6.232 | 6.151 | 6.232 | 65,416 | +0.03(+0.55%) |
May 18, 2004 | 6.131 | 6.201 | 6.101 | 6.197 | 385,285 | +0.06(+0.98%) |
May 17, 2004 | 6.010 | 6.212 | 5.990 | 6.137 | 135,310 | +0.11(+1.77%) |
May 14, 2004 | 6.021 | 6.031 | 5.966 | 6.031 | 51,984 | +0.00(+0.03%) |
May 13, 2004 | 6.031 | 6.041 | 6.010 | 6.029 | 52,233 | -0.01(-0.20%) |
May 12, 2004 | 6.043 | 6.049 | 6.000 | 6.041 | 67,157 | +0.01(+0.10%) |
May 11, 2004 | 6.000 | 6.041 | 5.990 | 6.035 | 33,081 | +0.03(+0.43%) |
May 10, 2004 | 6.031 | 6.041 | 5.950 | 6.008 | 98,000 | -0.04(-0.66%) |
May 07, 2004 | 6.031 | 6.091 | 6.031 | 6.049 | 49,995 | +0.03(+0.50%) |
May 06, 2004 | 6.041 | 6.041 | 6.010 | 6.019 | 157,695 | -0.03(-0.53%) |
May 05, 2004 | 6.021 | 6.071 | 6.010 | 6.051 | 103,721 | +0.00(+0.07%) |
May 04, 2004 | 6.051 | 6.071 | 6.006 | 6.047 | 144,761 | -0.00(-0.07%) |
May 03, 2004 | 6.081 | 6.121 | 6.031 | 6.051 | 170,630 | -0.01(-0.17%) |
Apr 30, 2004 | 5.950 | 6.091 | 5.950 | 6.061 | 165,157 | +0.10(+1.69%) |
Apr 29, 2004 | 5.920 | 5.970 | 5.900 | 5.960 | 100,736 | +0.04(+0.68%) |
Apr 28, 2004 | 5.830 | 5.920 | 5.828 | 5.920 | 99,990 | +0.09(+1.55%) |
Apr 27, 2004 | 5.828 | 5.830 | 5.820 | 5.830 | 46,761 | +0.00(+0.00%) |
Apr 26, 2004 | 5.830 | 5.830 | 5.809 | 5.830 | 48,751 | +0.00(+0.00%) |
Apr 23, 2004 | 5.820 | 5.830 | 5.799 | 5.830 | 60,441 | +0.00(+0.00%) |
Apr 22, 2004 | 5.739 | 5.830 | 5.739 | 5.830 | 104,467 | +0.09(+1.58%) |
Apr 21, 2004 | 5.862 | 5.862 | 5.719 | 5.739 | 77,355 | -0.12(-2.06%) |
Apr 20, 2004 | 5.759 | 5.930 | 5.759 | 5.860 | 59,695 | +0.09(+1.57%) |
Apr 19, 2004 | 5.749 | 5.777 | 5.729 | 5.769 | 15,172 | +0.01(+0.14%) |
Apr 16, 2004 | 5.647 | 5.761 | 5.639 | 5.761 | 75,117 | +0.12(+2.17%) |
Apr 15, 2004 | 5.669 | 5.709 | 5.629 | 5.639 | 145,010 | -0.02(-0.39%) |
Apr 14, 2004 | 5.719 | 5.723 | 5.639 | 5.661 | 128,345 | -0.06(-1.09%) |
Apr 13, 2004 | 5.749 | 5.757 | 5.709 | 5.723 | 233,807 | -0.04(-0.63%) |
Apr 12, 2004 | 5.759 | 5.765 | 5.749 | 5.759 | 74,370 | -0.01(-0.14%) |
Apr 08, 2004 | 5.830 | 5.830 | 5.749 | 5.767 | 103,969 | -0.06(-1.07%) |
Apr 07, 2004 | 5.820 | 5.830 | 5.799 | 5.830 | 67,655 | +0.00(+0.07%) |
Apr 06, 2004 | 5.765 | 5.828 | 5.765 | 5.826 | 61,685 | +0.06(+1.01%) |
Apr 05, 2004 | 5.769 | 5.789 | 5.759 | 5.767 | 87,304 | -0.01(-0.21%) |
Apr 02, 2004 | 5.769 | 5.809 | 5.769 | 5.779 | 166,401 | +0.03(+0.45%) |
Apr 01, 2004 | 5.767 | 5.767 | 5.729 | 5.753 | 71,386 | +0.01(+0.10%) |
Mar 31, 2004 | 5.659 | 5.747 | 5.649 | 5.747 | 149,985 | +0.10(+1.74%) |
Mar 30, 2004 | 5.659 | 5.673 | 5.645 | 5.649 | 78,599 | +0.00(+0.00%) |
Mar 29, 2004 | 5.663 | 5.673 | 5.649 | 5.649 | 100,985 | -0.01(-0.25%) |
Mar 26, 2004 | 5.709 | 5.709 | 5.645 | 5.663 | 84,320 | -0.04(-0.63%) |
Mar 25, 2004 | 5.900 | 5.900 | 5.689 | 5.699 | 171,376 | -0.16(-2.71%) |
Mar 24, 2004 | 5.900 | 5.906 | 5.840 | 5.858 | 35,319 | -0.02(-0.38%) |
Mar 23, 2004 | 5.952 | 5.952 | 5.870 | 5.880 | 47,756 | -0.07(-1.22%) |
Mar 22, 2004 | 6.071 | 6.073 | 5.950 | 5.952 | 60,939 | -0.13(-2.12%) |
Mar 19, 2004 | 6.091 | 6.091 | 6.071 | 6.081 | 79,594 | +0.00(+0.00%) |
Mar 18, 2004 | 6.091 | 6.091 | 6.081 | 6.081 | 273,605 | -0.01(-0.17%) |
Mar 17, 2004 | 6.111 | 6.115 | 6.081 | 6.091 | 50,990 | -0.02(-0.30%) |
Mar 16, 2004 | 6.041 | 6.121 | 6.041 | 6.109 | 47,259 | +0.07(+1.13%) |
Mar 15, 2004 | 6.031 | 6.049 | 6.010 | 6.041 | 39,299 | +0.02(+0.40%) |
Mar 12, 2004 | 6.041 | 6.043 | 5.990 | 6.017 | 55,964 | -0.00(-0.07%) |
Mar 11, 2004 | 5.940 | 6.061 | 5.940 | 6.021 | 83,822 | +0.07(+1.18%) |
Mar 10, 2004 | 5.952 | 5.958 | 5.950 | 5.950 | 50,741 | +0.00(+0.00%) |
Mar 09, 2004 | 6.041 | 6.041 | 5.950 | 5.950 | 33,578 | -0.08(-1.33%) |
Mar 08, 2004 | 6.031 | 6.047 | 6.010 | 6.031 | 32,086 | +0.00(+0.03%) |
Mar 05, 2004 | 5.982 | 6.031 | 5.982 | 6.029 | 15,172 | +0.05(+0.81%) |
Mar 04, 2004 | 5.930 | 5.998 | 5.930 | 5.980 | 51,984 | +0.07(+1.19%) |
Mar 03, 2004 | 6.101 | 6.101 | 5.870 | 5.910 | 113,172 | -0.20(-3.29%) |
Mar 02, 2004 | 6.141 | 6.302 | 6.111 | 6.111 | 166,401 | -0.04(-0.65%) |
Mar 01, 2004 | 6.051 | 6.151 | 6.051 | 6.151 | 68,649 | +0.12(+2.00%) |
Feb 27, 2004 | 6.021 | 6.212 | 5.990 | 6.031 | 382,798 | +0.02(+0.37%) |
Feb 26, 2004 | 5.799 | 6.008 | 5.789 | 6.008 | 314,645 | +0.24(+4.15%) |
Feb 25, 2004 | 5.699 | 5.789 | 5.629 | 5.769 | 267,884 | +0.09(+1.66%) |
Feb 24, 2004 | 5.669 | 5.677 | 5.629 | 5.675 | 93,771 | +0.03(+0.46%) |
Feb 23, 2004 | 5.709 | 5.719 | 5.649 | 5.649 | 47,259 | -0.06(-1.09%) |
Feb 20, 2004 | 5.709 | 5.711 | 5.705 | 5.711 | 25,121 | +0.00(+0.04%) |
Feb 19, 2004 | 5.759 | 5.769 | 5.699 | 5.709 | 36,563 | -0.05(-0.84%) |
Feb 18, 2004 | 5.729 | 5.759 | 5.729 | 5.757 | 46,015 | +0.01(+0.14%) |
Feb 17, 2004 | 5.769 | 5.769 | 5.699 | 5.749 | 122,624 | -0.01(-0.21%) |
Feb 13, 2004 | 5.801 | 5.870 | 5.729 | 5.761 | 108,447 | -0.04(-0.69%) |
Feb 12, 2004 | 5.809 | 5.830 | 5.789 | 5.801 | 47,259 | -0.03(-0.48%) |
Feb 11, 2004 | 5.749 | 5.830 | 5.719 | 5.830 | 79,345 | +0.07(+1.29%) |
Feb 10, 2004 | 5.729 | 5.755 | 5.709 | 5.755 | 43,030 | +0.03(+0.46%) |
Feb 09, 2004 | 5.568 | 5.729 | 5.568 | 5.729 | 161,924 | +0.17(+3.04%) |
Feb 06, 2004 | 5.488 | 5.582 | 5.488 | 5.560 | 98,249 | +0.08(+1.50%) |
Feb 05, 2004 | 5.448 | 5.478 | 5.436 | 5.478 | 171,376 | +0.04(+0.70%) |
Feb 04, 2004 | 5.528 | 5.528 | 5.428 | 5.440 | 194,010 | -0.08(-1.42%) |
Feb 03, 2004 | 5.608 | 5.612 | 5.518 | 5.518 | 228,833 | -0.09(-1.61%) |
Feb 02, 2004 | 5.639 | 5.689 | 5.598 | 5.608 | 110,685 | -0.02(-0.36%) |
Jan 30, 2004 | 5.649 | 5.649 | 5.616 | 5.629 | 64,670 | -0.03(-0.53%) |
Jan 29, 2004 | 5.669 | 5.675 | 5.639 | 5.659 | 24,624 | -0.02(-0.39%) |
Jan 28, 2004 | 5.578 | 5.739 | 5.578 | 5.681 | 164,163 | +0.09(+1.62%) |
Jan 27, 2004 | 5.639 | 5.639 | 5.588 | 5.590 | 30,345 | -0.05(-0.86%) |
Jan 26, 2004 | 5.568 | 5.647 | 5.448 | 5.639 | 79,594 | +0.08(+1.45%) |
Jan 23, 2004 | 5.458 | 5.574 | 5.458 | 5.558 | 72,878 | +0.10(+1.84%) |
Jan 22, 2004 | 5.438 | 5.458 | 5.387 | 5.458 | 45,269 | +0.02(+0.37%) |
Jan 21, 2004 | 5.397 | 5.438 | 5.387 | 5.438 | 90,787 | +0.03(+0.56%) |
Jan 20, 2004 | 5.448 | 5.488 | 5.387 | 5.407 | 149,239 | -0.04(-0.74%) |
Jan 16, 2004 | 5.224 | 5.448 | 5.216 | 5.448 | 249,975 | +0.22(+4.27%) |
Jan 15, 2004 | 5.025 | 5.224 | 5.005 | 5.224 | 651,677 | +0.19(+3.75%) |
Jan 14, 2004 | 5.076 | 5.096 | 5.005 | 5.036 | 77,604 | -0.05(-0.99%) |
Jan 13, 2004 | 5.025 | 5.086 | 5.007 | 5.086 | 137,797 | +0.06(+1.20%) |
Jan 12, 2004 | 5.086 | 5.086 | 5.025 | 5.025 | 98,746 | -0.07(-1.38%) |
Jan 09, 2004 | 5.271 | 5.271 | 5.066 | 5.096 | 250,472 | -0.18(-3.43%) |
Jan 08, 2004 | 5.267 | 5.297 | 5.239 | 5.277 | 94,518 | +0.01(+0.19%) |
Jan 07, 2004 | 5.138 | 5.267 | 5.138 | 5.267 | 183,564 | +0.13(+2.54%) |
Jan 06, 2004 | 5.096 | 5.156 | 5.094 | 5.136 | 123,868 | +0.04(+0.83%) |
Jan 05, 2004 | 5.064 | 5.096 | 5.036 | 5.094 | 141,279 | +0.04(+0.80%) |
Jan 02, 2004 | 5.118 | 5.176 | 5.036 | 5.054 | 84,320 | -0.06(-1.22%) |
Dec 31, 2003 | 5.206 | 5.206 | 5.116 | 5.116 | 73,375 | -0.09(-1.74%) |
Dec 30, 2003 | 5.214 | 5.247 | 5.196 | 5.206 | 200,726 | -0.01(-0.12%) |
Dec 29, 2003 | 5.206 | 5.227 | 5.196 | 5.212 | 103,223 | +0.01(+0.12%) |
Dec 26, 2003 | 5.134 | 5.206 | 5.126 | 5.206 | 26,365 | +0.09(+1.81%) |
Dec 24, 2003 | 5.116 | 5.136 | 5.106 | 5.114 | 47,756 | +0.01(+0.16%) |
Dec 23, 2003 | 5.106 | 5.120 | 5.094 | 5.106 | 87,802 | +0.03(+0.59%) |
Dec 22, 2003 | 5.048 | 5.094 | 5.048 | 5.076 | 147,249 | -0.02(-0.39%) |
Dec 19, 2003 | 5.126 | 5.126 | 5.096 | 5.096 | 23,380 | +0.00(+0.00%) |
Dec 18, 2003 | 5.056 | 5.136 | 5.046 | 5.096 | 251,716 | +0.05(+1.00%) |
Dec 17, 2003 | 5.025 | 5.086 | 5.023 | 5.046 | 274,599 | +0.02(+0.44%) |
Dec 16, 2003 | 5.005 | 5.023 | 4.985 | 5.023 | 187,543 | +0.04(+0.77%) |
Dec 15, 2003 | 4.985 | 5.025 | 4.985 | 4.985 | 122,376 | +0.00(+0.00%) |
Dec 12, 2003 | 5.066 | 5.066 | 4.945 | 4.985 | 424,336 | -0.10(-1.94%) |
Dec 11, 2003 | 5.076 | 5.116 | 5.076 | 5.084 | 318,376 | +0.01(+0.20%) |
Dec 10, 2003 | 4.955 | 5.146 | 4.945 | 5.074 | 529,550 | +0.13(+2.60%) |
Dec 09, 2003 | 4.925 | 5.015 | 4.925 | 4.945 | 562,631 | +0.05(+1.03%) |
Dec 08, 2003 | 5.025 | 5.074 | 4.893 | 4.895 | 577,306 | -0.24(-4.70%) |
Dec 05, 2003 | 5.126 | 5.196 | 5.126 | 5.136 | 245,249 | -0.09(-1.73%) |
Dec 04, 2003 | 5.337 | 5.407 | 5.126 | 5.227 | 644,464 | -0.08(-1.52%) |
Dec 03, 2003 | 5.639 | 5.729 | 5.518 | 5.307 | 655,905 | -0.30(-5.38%) |
Dec 02, 2003 | 5.548 | 5.669 | 5.548 | 5.608 | 242,513 | +0.03(+0.54%) |
Dec 01, 2003 | 5.488 | 5.604 | 5.468 | 5.578 | 287,533 | +0.11(+2.10%) |
Nov 28, 2003 | 5.430 | 5.468 | 5.428 | 5.464 | 88,299 | +0.02(+0.41%) |
Nov 26, 2003 | 5.468 | 5.516 | 5.369 | 5.442 | 205,701 | -0.07(-1.24%) |
Nov 25, 2003 | 5.612 | 5.629 | 5.367 | 5.510 | 204,208 | -0.10(-1.83%) |
Nov 24, 2003 | 5.227 | 5.751 | 5.172 | 5.612 | 855,637 | +0.46(+8.89%) |
Nov 21, 2003 | 4.973 | 5.162 | 4.973 | 5.154 | 806,886 | +0.18(+3.64%) |
Nov 20, 2003 | 4.925 | 5.015 | 4.784 | 4.973 | 807,632 | -0.07(-1.43%) |
Nov 19, 2003 | 5.257 | 5.257 | 4.975 | 5.046 | 720,576 | -0.26(-4.92%) |
Nov 18, 2003 | 5.590 | 5.602 | 5.297 | 5.307 | 367,128 | -0.28(-5.04%) |
Nov 17, 2003 | 5.651 | 5.665 | 5.558 | 5.588 | 178,340 | -0.12(-2.11%) |
Nov 14, 2003 | 5.769 | 5.771 | 5.709 | 5.709 | 215,401 | -0.07(-1.22%) |
Nov 13, 2003 | 5.809 | 5.809 | 5.709 | 5.779 | 374,341 | -0.03(-0.52%) |
Nov 12, 2003 | 5.711 | 5.880 | 5.711 | 5.809 | 314,148 | +0.10(+1.76%) |
Nov 11, 2003 | 5.729 | 5.729 | 5.709 | 5.709 | 353,696 | -0.03(-0.53%) |
Nov 10, 2003 | 5.739 | 5.749 | 5.719 | 5.739 | 499,453 | -0.02(-0.38%) |
Nov 07, 2003 | 5.809 | 5.809 | 5.759 | 5.761 | 432,793 | -0.01(-0.14%) |
Nov 06, 2003 | 5.787 | 5.787 | 5.767 | 5.769 | 182,569 | +0.00(+0.03%) |
Nov 05, 2003 | 5.739 | 5.767 | 5.689 | 5.767 | 80,340 | +0.02(+0.35%) |
Nov 04, 2003 | 5.725 | 5.803 | 5.689 | 5.747 | 255,191 | +0.04(+0.63%) |
Nov 03, 2003 | 5.639 | 5.733 | 5.598 | 5.711 | 317,660 | +0.08(+1.46%) |
Oct 31, 2003 | 5.438 | 5.629 | 5.257 | 5.629 | 1,085,216 | +0.13(+2.41%) |
Oct 30, 2003 | 5.679 | 5.767 | 5.498 | 5.496 | 525,072 | -0.09(-1.69%) |
Oct 29, 2003 | 5.729 | 6.010 | 5.468 | 5.590 | 971,049 | -0.10(-1.73%) |
Oct 28, 2003 | 5.271 | 5.689 | 5.271 | 5.689 | 1,838,625 | +0.50(+9.69%) |
Oct 27, 2003 | 4.975 | 5.307 | 4.967 | 5.186 | 1,741,371 | +0.23(+4.67%) |