Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.891 | 5.918 | 5.859 | 5.918 | 1,175,031 | +0.04(+0.61%) |
May 27, 2004 | 5.865 | 5.919 | 5.864 | 5.882 | 1,629,464 | +0.00(+0.07%) |
May 26, 2004 | 5.831 | 5.911 | 5.819 | 5.878 | 1,619,401 | +0.05(+0.90%) |
May 25, 2004 | 5.801 | 5.852 | 5.782 | 5.826 | 3,473,485 | +0.03(+0.59%) |
May 24, 2004 | 5.990 | 6.009 | 5.791 | 5.792 | 3,596,506 | -0.20(-3.28%) |
May 21, 2004 | 6.016 | 6.053 | 5.973 | 5.988 | 1,021,174 | -0.00(-0.07%) |
May 20, 2004 | 5.986 | 6.018 | 5.959 | 5.992 | 1,242,872 | +0.01(+0.10%) |
May 19, 2004 | 6.009 | 6.089 | 5.964 | 5.986 | 1,179,576 | +0.00(+0.03%) |
May 18, 2004 | 6.030 | 6.079 | 5.966 | 5.984 | 1,726,842 | -0.03(-0.48%) |
May 17, 2004 | 6.054 | 6.060 | 5.982 | 6.013 | 1,687,566 | -0.08(-1.25%) |
May 14, 2004 | 5.988 | 6.120 | 5.988 | 6.089 | 2,320,525 | +0.11(+1.80%) |
May 13, 2004 | 5.844 | 6.009 | 5.836 | 5.981 | 2,555,207 | +0.14(+2.35%) |
May 12, 2004 | 5.853 | 5.859 | 5.694 | 5.843 | 3,466,668 | -0.01(-0.11%) |
May 11, 2004 | 5.843 | 5.884 | 5.829 | 5.849 | 1,311,361 | +0.01(+0.11%) |
May 10, 2004 | 5.810 | 5.883 | 5.755 | 5.843 | 1,850,188 | +0.03(+0.57%) |
May 07, 2004 | 5.879 | 5.929 | 5.810 | 5.810 | 1,533,708 | -0.08(-1.36%) |
May 06, 2004 | 5.915 | 5.920 | 5.864 | 5.890 | 1,348,040 | -0.03(-0.57%) |
May 05, 2004 | 5.917 | 5.955 | 5.912 | 5.924 | 1,552,859 | -0.00(-0.05%) |
May 04, 2004 | 5.956 | 5.987 | 5.895 | 5.927 | 1,587,916 | -0.04(-0.65%) |
May 03, 2004 | 5.957 | 5.977 | 5.915 | 5.966 | 1,815,781 | +0.01(+0.16%) |
Apr 30, 2004 | 6.003 | 6.012 | 5.938 | 5.957 | 1,914,458 | -0.04(-0.67%) |
Apr 29, 2004 | 6.005 | 6.115 | 5.979 | 5.997 | 2,228,341 | +0.02(+0.41%) |
Apr 28, 2004 | 6.018 | 6.034 | 5.937 | 5.973 | 1,813,833 | -0.10(-1.57%) |
Apr 27, 2004 | 6.067 | 6.108 | 6.033 | 6.068 | 1,846,617 | -0.00(-0.02%) |
Apr 26, 2004 | 6.158 | 6.174 | 6.038 | 6.069 | 1,519,426 | -0.10(-1.58%) |
Apr 23, 2004 | 6.242 | 6.242 | 6.159 | 6.167 | 1,213,983 | -0.10(-1.59%) |
Apr 22, 2004 | 6.136 | 6.300 | 6.105 | 6.266 | 1,588,889 | +0.12(+1.92%) |
Apr 21, 2004 | 6.172 | 6.181 | 6.071 | 6.148 | 1,299,027 | -0.01(-0.10%) |
Apr 20, 2004 | 6.203 | 6.223 | 6.146 | 6.154 | 1,367,516 | -0.06(-0.91%) |
Apr 19, 2004 | 6.192 | 6.218 | 6.144 | 6.211 | 810,187 | -0.00(-0.02%) |
Apr 16, 2004 | 6.213 | 6.218 | 6.152 | 6.212 | 1,672,959 | +0.04(+0.63%) |
Apr 15, 2004 | 6.180 | 6.219 | 6.137 | 6.173 | 1,654,782 | -0.01(-0.12%) |
Apr 14, 2004 | 6.151 | 6.197 | 6.134 | 6.180 | 1,431,461 | +0.02(+0.30%) |
Apr 13, 2004 | 6.249 | 6.262 | 6.135 | 6.162 | 1,186,392 | -0.07(-1.07%) |
Apr 12, 2004 | 6.162 | 6.259 | 6.162 | 6.228 | 1,029,289 | +0.06(+0.92%) |
Apr 08, 2004 | 6.192 | 6.238 | 6.155 | 6.172 | 1,148,415 | -0.01(-0.22%) |
Apr 07, 2004 | 6.185 | 6.218 | 6.145 | 6.185 | 1,273,384 | +0.00(+0.02%) |
Apr 06, 2004 | 6.261 | 6.261 | 6.176 | 6.184 | 1,334,407 | -0.08(-1.23%) |
Apr 05, 2004 | 6.194 | 6.268 | 6.184 | 6.261 | 1,202,297 | +0.07(+1.08%) |
Apr 02, 2004 | 6.161 | 6.203 | 6.125 | 6.194 | 1,221,773 | +0.09(+1.41%) |
Apr 01, 2004 | 6.033 | 6.145 | 6.033 | 6.108 | 1,518,452 | +0.04(+0.71%) |
Mar 31, 2004 | 6.054 | 6.096 | 6.021 | 6.065 | 1,225,344 | +0.01(+0.19%) |
Mar 30, 2004 | 6.033 | 6.065 | 6.018 | 6.054 | 1,053,633 | +0.01(+0.17%) |
Mar 29, 2004 | 5.970 | 6.057 | 5.968 | 6.043 | 890,038 | +0.08(+1.33%) |
Mar 26, 2004 | 5.961 | 6.033 | 5.961 | 5.964 | 1,476,580 | -0.05(-0.84%) |
Mar 25, 2004 | 5.966 | 6.036 | 5.942 | 6.015 | 1,144,844 | +0.07(+1.16%) |
Mar 24, 2004 | 6.013 | 6.031 | 5.936 | 5.946 | 1,742,423 | -0.06(-0.94%) |
Mar 23, 2004 | 6.038 | 6.059 | 5.992 | 6.002 | 1,637,579 | -0.05(-0.86%) |
Mar 22, 2004 | 6.152 | 6.152 | 6.015 | 6.055 | 1,935,881 | -0.10(-1.57%) |
Mar 19, 2004 | 6.223 | 6.258 | 6.151 | 6.151 | 1,077,978 | -0.10(-1.64%) |
Mar 18, 2004 | 6.197 | 6.272 | 6.177 | 6.254 | 1,135,756 | +0.05(+0.76%) |
Mar 17, 2004 | 6.120 | 6.234 | 6.120 | 6.207 | 1,440,874 | +0.02(+0.35%) |
Mar 16, 2004 | 6.187 | 6.208 | 6.146 | 6.185 | 1,130,887 | +0.01(+0.10%) |
Mar 15, 2004 | 6.254 | 6.264 | 6.173 | 6.179 | 1,592,135 | -0.09(-1.38%) |
Mar 12, 2004 | 6.172 | 6.278 | 6.161 | 6.265 | 1,749,564 | +0.11(+1.72%) |
Mar 11, 2004 | 6.275 | 6.276 | 6.137 | 6.159 | 1,318,178 | -0.13(-2.04%) |
Mar 10, 2004 | 6.408 | 6.408 | 6.275 | 6.288 | 937,104 | -0.12(-1.86%) |
Mar 09, 2004 | 6.459 | 6.459 | 6.386 | 6.407 | 1,142,572 | -0.06(-0.91%) |
Mar 08, 2004 | 6.449 | 6.470 | 6.442 | 6.466 | 1,220,150 | +0.02(+0.35%) |
Mar 05, 2004 | 6.377 | 6.490 | 6.377 | 6.443 | 1,108,814 | -0.01(-0.08%) |
Mar 04, 2004 | 6.415 | 6.448 | 6.387 | 6.448 | 1,310,387 | +0.03(+0.51%) |
Mar 03, 2004 | 6.361 | 6.415 | 6.341 | 6.415 | 1,410,362 | +0.05(+0.86%) |
Mar 02, 2004 | 6.310 | 6.364 | 6.283 | 6.361 | 1,619,077 | +0.04(+0.63%) |