Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.138 | 6.235 | 6.097 | 6.224 | 1,810,549 | +0.06(+0.93%) |
May 27, 2004 | 6.183 | 6.258 | 6.126 | 6.166 | 1,769,967 | -0.05(-0.74%) |
May 26, 2004 | 6.097 | 6.252 | 6.086 | 6.212 | 1,922,718 | +0.09(+1.41%) |
May 25, 2004 | 5.971 | 6.172 | 5.960 | 6.126 | 2,170,221 | +0.11(+1.81%) |
May 24, 2004 | 6.011 | 6.057 | 5.965 | 6.017 | 1,417,088 | +0.01(+0.19%) |
May 21, 2004 | 6.057 | 6.080 | 5.908 | 6.005 | 2,066,587 | -0.03(-0.48%) |
May 20, 2004 | 6.028 | 6.074 | 6.028 | 6.034 | 1,250,228 | -0.01(-0.10%) |
May 19, 2004 | 6.086 | 6.189 | 6.028 | 6.040 | 2,766,596 | -0.05(-0.75%) |
May 18, 2004 | 6.005 | 6.086 | 5.971 | 6.086 | 3,604,030 | +0.09(+1.44%) |
May 17, 2004 | 6.028 | 6.115 | 5.971 | 6.000 | 2,577,442 | -0.09(-1.42%) |
May 14, 2004 | 6.028 | 6.138 | 6.005 | 6.086 | 2,448,553 | +0.05(+0.76%) |
May 13, 2004 | 5.937 | 6.046 | 5.885 | 6.040 | 2,725,491 | +0.11(+1.84%) |
May 12, 2004 | 5.850 | 5.971 | 5.782 | 5.931 | 3,633,117 | +0.05(+0.78%) |
May 11, 2004 | 5.942 | 6.000 | 5.827 | 5.885 | 4,122,549 | -0.03(-0.58%) |
May 10, 2004 | 6.023 | 6.034 | 5.850 | 5.919 | 5,670,791 | -0.16(-2.64%) |
May 07, 2004 | 6.212 | 6.304 | 6.028 | 6.080 | 2,803,347 | -0.18(-2.84%) |
May 06, 2004 | 6.448 | 6.505 | 6.247 | 6.258 | 4,839,454 | -0.24(-3.63%) |
May 05, 2004 | 6.396 | 6.522 | 6.367 | 6.493 | 4,137,877 | +0.05(+0.80%) |
May 04, 2004 | 6.419 | 6.482 | 6.402 | 6.442 | 2,146,707 | -0.02(-0.27%) |
May 03, 2004 | 6.258 | 6.459 | 6.229 | 6.459 | 4,622,606 | +0.26(+4.26%) |
Apr 30, 2004 | 6.287 | 6.287 | 6.115 | 6.195 | 3,018,453 | -0.05(-0.83%) |
Apr 29, 2004 | 6.379 | 6.430 | 6.201 | 6.247 | 4,712,132 | -0.17(-2.60%) |
Apr 28, 2004 | 6.522 | 6.522 | 6.390 | 6.413 | 4,638,630 | -0.10(-1.59%) |
Apr 27, 2004 | 6.459 | 6.534 | 6.430 | 6.516 | 3,529,657 | +0.06(+0.89%) |
Apr 26, 2004 | 6.516 | 6.562 | 6.413 | 6.459 | 3,729,610 | -0.04(-0.62%) |
Apr 23, 2004 | 6.488 | 6.580 | 6.459 | 6.499 | 3,477,579 | -0.04(-0.61%) |
Apr 22, 2004 | 6.488 | 6.603 | 6.442 | 6.539 | 3,166,676 | +0.14(+2.24%) |
Apr 21, 2004 | 6.367 | 6.482 | 6.321 | 6.396 | 2,501,502 | +0.02(+0.36%) |
Apr 20, 2004 | 6.396 | 6.436 | 6.338 | 6.373 | 6,065,820 | -0.06(-0.98%) |
Apr 19, 2004 | 6.361 | 6.459 | 6.350 | 6.436 | 2,225,783 | +0.04(+0.63%) |
Apr 16, 2004 | 6.338 | 6.396 | 6.293 | 6.396 | 2,374,006 | +0.10(+1.55%) |
Apr 15, 2004 | 6.281 | 6.379 | 6.258 | 6.298 | 3,939,491 | +0.05(+0.73%) |
Apr 14, 2004 | 6.298 | 6.356 | 6.224 | 6.252 | 4,154,423 | -0.09(-1.45%) |
Apr 13, 2004 | 6.499 | 6.499 | 6.275 | 6.344 | 3,960,566 | -0.13(-1.95%) |
Apr 12, 2004 | 6.591 | 6.654 | 6.413 | 6.471 | 2,737,683 | -0.17(-2.59%) |
Apr 08, 2004 | 6.666 | 6.729 | 6.603 | 6.643 | 1,866,460 | -0.03(-0.43%) |
Apr 07, 2004 | 6.729 | 6.803 | 6.671 | 6.671 | 2,815,714 | -0.13(-1.94%) |
Apr 06, 2004 | 6.712 | 6.844 | 6.660 | 6.803 | 2,322,450 | +0.10(+1.46%) |
Apr 05, 2004 | 6.746 | 6.746 | 6.608 | 6.706 | 2,528,325 | -0.11(-1.68%) |
Apr 02, 2004 | 6.746 | 6.826 | 6.717 | 6.821 | 2,666,968 | +0.07(+1.02%) |
Apr 01, 2004 | 6.603 | 6.775 | 6.603 | 6.752 | 3,631,724 | +0.19(+2.89%) |
Mar 31, 2004 | 6.505 | 6.660 | 6.453 | 6.562 | 3,779,424 | +0.05(+0.70%) |
Mar 30, 2004 | 6.482 | 6.539 | 6.448 | 6.516 | 3,627,021 | +0.03(+0.44%) |
Mar 29, 2004 | 6.488 | 6.488 | 6.413 | 6.488 | 2,717,479 | +0.10(+1.53%) |
Mar 26, 2004 | 6.206 | 6.425 | 6.189 | 6.390 | 4,263,283 | +0.16(+2.58%) |
Mar 25, 2004 | 6.183 | 6.258 | 6.178 | 6.229 | 1,398,974 | +0.01(+0.18%) |
Mar 24, 2004 | 6.229 | 6.281 | 6.189 | 6.218 | 3,375,338 | -0.04(-0.64%) |
Mar 23, 2004 | 6.270 | 6.310 | 6.212 | 6.258 | 1,894,153 | +0.00(+0.00%) |
Mar 22, 2004 | 6.402 | 6.402 | 6.178 | 6.258 | 2,930,669 | +0.02(+0.28%) |
Mar 19, 2004 | 6.350 | 6.356 | 6.241 | 6.241 | 1,671,383 | -0.14(-2.16%) |
Mar 18, 2004 | 6.356 | 6.407 | 6.235 | 6.379 | 1,812,639 | +0.03(+0.54%) |
Mar 17, 2004 | 6.224 | 6.373 | 6.218 | 6.344 | 2,088,707 | +0.18(+2.89%) |
Mar 16, 2004 | 6.143 | 6.247 | 6.097 | 6.166 | 4,236,634 | +0.02(+0.37%) |
Mar 15, 2004 | 6.149 | 6.258 | 6.115 | 6.143 | 2,984,141 | -0.09(-1.47%) |
Mar 12, 2004 | 6.201 | 6.252 | 6.132 | 6.235 | 1,353,514 | +0.09(+1.50%) |
Mar 11, 2004 | 6.206 | 6.338 | 6.034 | 6.143 | 3,735,358 | -0.06(-0.93%) |
Mar 10, 2004 | 6.442 | 6.448 | 6.178 | 6.201 | 3,113,727 | -0.26(-4.00%) |
Mar 09, 2004 | 6.396 | 6.459 | 6.373 | 6.459 | 2,914,645 | +0.01(+0.09%) |
Mar 08, 2004 | 6.516 | 6.562 | 6.419 | 6.453 | 3,536,102 | -0.10(-1.58%) |
Mar 05, 2004 | 6.459 | 6.585 | 6.436 | 6.557 | 4,100,951 | +0.11(+1.78%) |
Mar 04, 2004 | 6.304 | 6.562 | 6.247 | 6.442 | 11,081,192 | +0.16(+2.56%) |
Mar 03, 2004 | 6.224 | 6.338 | 6.201 | 6.281 | 4,645,771 | +0.07(+1.20%) |
Mar 02, 2004 | 6.120 | 6.206 | 6.069 | 6.206 | 4,224,964 | +0.09(+1.41%) |