Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.662 | 5.662 | 5.600 | 5.627 | 789,715 | -0.05(-0.80%) |
May 27, 2004 | 5.647 | 5.677 | 5.614 | 5.672 | 1,045,713 | +0.13(+2.42%) |
May 26, 2004 | 5.543 | 5.549 | 5.479 | 5.538 | 2,397,848 | -0.01(-0.16%) |
May 25, 2004 | 5.432 | 5.547 | 5.415 | 5.547 | 1,148,112 | +0.08(+1.39%) |
May 24, 2004 | 5.485 | 5.515 | 5.446 | 5.471 | 1,260,596 | +0.08(+1.46%) |
May 21, 2004 | 5.466 | 5.466 | 5.382 | 5.392 | 709,812 | +0.02(+0.31%) |
May 20, 2004 | 5.370 | 5.405 | 5.347 | 5.375 | 844,017 | -0.05(-0.97%) |
May 19, 2004 | 5.484 | 5.520 | 5.414 | 5.428 | 1,934,724 | +0.11(+2.13%) |
May 18, 2004 | 5.328 | 5.351 | 5.301 | 5.315 | 733,085 | +0.08(+1.58%) |
May 17, 2004 | 5.207 | 5.279 | 5.198 | 5.232 | 1,588,739 | -0.02(-0.34%) |
May 14, 2004 | 5.285 | 5.297 | 5.225 | 5.250 | 1,429,710 | -0.07(-1.38%) |
May 13, 2004 | 5.305 | 5.350 | 5.261 | 5.324 | 1,781,901 | -0.06(-1.08%) |
May 12, 2004 | 5.423 | 5.423 | 5.299 | 5.382 | 2,312,516 | -0.07(-1.32%) |
May 11, 2004 | 5.484 | 5.498 | 5.442 | 5.454 | 1,297,056 | -0.04(-0.80%) |
May 10, 2004 | 5.448 | 5.500 | 5.448 | 5.498 | 1,715,187 | -0.09(-1.52%) |
May 07, 2004 | 5.678 | 5.698 | 5.570 | 5.583 | 4,306,198 | -0.22(-3.76%) |
May 06, 2004 | 5.807 | 5.846 | 5.749 | 5.801 | 1,337,396 | -0.13(-2.22%) |
May 05, 2004 | 5.887 | 5.957 | 5.887 | 5.932 | 3,982,709 | +0.10(+1.70%) |
May 04, 2004 | 5.809 | 5.852 | 5.776 | 5.833 | 1,614,339 | +0.09(+1.62%) |
May 03, 2004 | 5.744 | 5.793 | 5.723 | 5.740 | 1,478,582 | +0.05(+0.91%) |
Apr 30, 2004 | 5.730 | 5.744 | 5.671 | 5.689 | 1,376,183 | -0.01(-0.16%) |
Apr 29, 2004 | 5.739 | 5.770 | 5.667 | 5.698 | 1,513,491 | -0.05(-0.79%) |
Apr 28, 2004 | 5.802 | 5.806 | 5.740 | 5.743 | 1,155,094 | -0.15(-2.58%) |
Apr 27, 2004 | 5.879 | 5.926 | 5.878 | 5.895 | 833,933 | +0.04(+0.62%) |
Apr 26, 2004 | 5.896 | 5.925 | 5.846 | 5.859 | 1,084,501 | -0.04(-0.72%) |
Apr 23, 2004 | 5.882 | 5.916 | 5.856 | 5.901 | 404,942 | +0.04(+0.62%) |
Apr 22, 2004 | 5.837 | 5.903 | 5.825 | 5.865 | 2,404,054 | -0.02(-0.33%) |
Apr 21, 2004 | 5.876 | 5.930 | 5.850 | 5.885 | 817,642 | -0.03(-0.52%) |
Apr 20, 2004 | 5.995 | 6.026 | 5.914 | 5.916 | 693,522 | -0.12(-1.97%) |
Apr 19, 2004 | 5.985 | 6.037 | 5.970 | 6.034 | 779,630 | +0.05(+0.78%) |
Apr 16, 2004 | 5.949 | 6.014 | 5.937 | 5.988 | 889,011 | +0.07(+1.18%) |
Apr 15, 2004 | 5.936 | 5.959 | 5.907 | 5.918 | 952,623 | -0.05(-0.84%) |
Apr 14, 2004 | 5.894 | 6.001 | 5.883 | 5.968 | 635,340 | -0.02(-0.28%) |
Apr 13, 2004 | 6.059 | 6.059 | 5.983 | 5.985 | 599,656 | -0.07(-1.11%) |
Apr 12, 2004 | 6.023 | 6.052 | 6.003 | 6.052 | 358,397 | +0.03(+0.54%) |
Apr 08, 2004 | 6.097 | 6.099 | 6.001 | 6.020 | 1,108,549 | +0.01(+0.09%) |
Apr 07, 2004 | 5.983 | 6.026 | 5.975 | 6.015 | 543,026 | +0.03(+0.56%) |
Apr 06, 2004 | 5.971 | 6.006 | 5.954 | 5.981 | 499,584 | -0.00(-0.02%) |
Apr 05, 2004 | 5.936 | 5.988 | 5.923 | 5.983 | 871,944 | -0.04(-0.60%) |
Apr 02, 2004 | 5.984 | 6.047 | 5.967 | 6.019 | 965,810 | +0.07(+1.21%) |
Apr 01, 2004 | 5.891 | 5.977 | 5.877 | 5.946 | 1,027,095 | +0.08(+1.30%) |
Mar 31, 2004 | 5.827 | 5.894 | 5.827 | 5.870 | 1,083,725 | +0.06(+1.04%) |
Mar 30, 2004 | 5.779 | 5.842 | 5.771 | 5.810 | 950,295 | -0.03(-0.57%) |
Mar 29, 2004 | 5.821 | 5.861 | 5.810 | 5.843 | 1,264,475 | +0.07(+1.14%) |
Mar 26, 2004 | 5.792 | 5.818 | 5.754 | 5.778 | 1,010,028 | -0.03(-0.55%) |
Mar 25, 2004 | 5.734 | 5.824 | 5.721 | 5.810 | 1,422,728 | +0.18(+3.13%) |
Mar 24, 2004 | 5.684 | 5.714 | 5.633 | 5.633 | 856,429 | -0.12(-2.11%) |
Mar 23, 2004 | 5.811 | 5.815 | 5.717 | 5.754 | 1,240,427 | +0.02(+0.40%) |
Mar 22, 2004 | 5.748 | 5.783 | 5.703 | 5.731 | 776,527 | -0.11(-1.88%) |
Mar 19, 2004 | 5.878 | 5.923 | 5.830 | 5.841 | 954,174 | -0.05(-0.85%) |
Mar 18, 2004 | 5.854 | 5.907 | 5.819 | 5.891 | 1,470,049 | -0.04(-0.74%) |
Mar 17, 2004 | 5.912 | 5.949 | 5.865 | 5.935 | 965,035 | +0.09(+1.50%) |
Mar 16, 2004 | 5.869 | 5.896 | 5.781 | 5.847 | 2,116,250 | +0.20(+3.59%) |
Mar 15, 2004 | 5.754 | 5.756 | 5.618 | 5.645 | 3,312,460 | -0.35(-5.79%) |
Mar 12, 2004 | 6.014 | 6.014 | 5.944 | 5.992 | 1,746,992 | -0.06(-0.92%) |
Mar 11, 2004 | 6.091 | 6.115 | 6.046 | 6.047 | 1,411,092 | -0.06(-0.99%) |
Mar 10, 2004 | 6.175 | 6.193 | 6.104 | 6.108 | 1,073,640 | -0.14(-2.31%) |
Mar 09, 2004 | 6.278 | 6.316 | 6.213 | 6.252 | 1,139,579 | -0.04(-0.64%) |
Mar 08, 2004 | 6.316 | 6.355 | 6.284 | 6.292 | 889,011 | -0.03(-0.41%) |
Mar 05, 2004 | 6.269 | 6.364 | 6.265 | 6.318 | 1,009,253 | +0.07(+1.20%) |
Mar 04, 2004 | 6.222 | 6.265 | 6.204 | 6.243 | 1,238,875 | +0.03(+0.54%) |
Mar 03, 2004 | 6.176 | 6.221 | 6.137 | 6.209 | 2,105,390 | -0.07(-1.05%) |
Mar 02, 2004 | 6.360 | 6.374 | 6.251 | 6.275 | 1,461,516 | -0.16(-2.48%) |