Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.665 | 5.773 | 5.645 | 5.732 | 11,404,972 | +0.09(+1.54%) |
May 27, 2004 | 5.832 | 5.832 | 5.621 | 5.645 | 11,387,493 | -0.16(-2.72%) |
May 26, 2004 | 5.852 | 5.890 | 5.763 | 5.803 | 10,220,396 | -0.04(-0.74%) |
May 25, 2004 | 5.734 | 5.852 | 5.724 | 5.846 | 6,782,944 | +0.12(+2.14%) |
May 24, 2004 | 5.625 | 5.781 | 5.603 | 5.724 | 10,140,090 | +0.11(+1.90%) |
May 21, 2004 | 5.595 | 5.635 | 5.576 | 5.617 | 7,139,127 | +0.02(+0.42%) |
May 20, 2004 | 5.694 | 5.702 | 5.566 | 5.593 | 7,041,595 | -0.05(-0.94%) |
May 19, 2004 | 5.704 | 5.743 | 5.627 | 5.647 | 6,655,771 | -0.05(-0.93%) |
May 18, 2004 | 5.706 | 5.718 | 5.615 | 5.700 | 8,910,926 | -0.01(-0.14%) |
May 17, 2004 | 5.724 | 5.797 | 5.684 | 5.708 | 5,117,544 | -0.05(-0.79%) |
May 14, 2004 | 5.763 | 5.840 | 5.700 | 5.753 | 6,017,123 | -0.04(-0.65%) |
May 13, 2004 | 5.718 | 5.813 | 5.702 | 5.791 | 5,637,126 | +0.08(+1.31%) |
May 12, 2004 | 5.694 | 5.818 | 5.668 | 5.716 | 10,167,703 | +0.01(+0.21%) |
May 11, 2004 | 5.722 | 5.726 | 5.657 | 5.704 | 14,610,119 | +0.19(+3.44%) |
May 10, 2004 | 5.595 | 5.595 | 5.398 | 5.515 | 11,015,602 | -0.06(-0.99%) |
May 07, 2004 | 5.734 | 5.789 | 5.570 | 5.570 | 6,692,758 | -0.20(-3.49%) |
May 06, 2004 | 5.862 | 5.911 | 5.732 | 5.771 | 8,426,557 | -0.10(-1.68%) |
May 05, 2004 | 5.822 | 5.893 | 5.716 | 5.870 | 17,729,134 | -0.06(-1.03%) |
May 04, 2004 | 6.012 | 6.061 | 5.884 | 5.931 | 8,670,262 | -0.08(-1.41%) |
May 03, 2004 | 5.862 | 6.040 | 5.842 | 6.016 | 10,246,235 | +0.13(+2.28%) |
Apr 30, 2004 | 5.980 | 6.026 | 5.813 | 5.882 | 9,588,334 | -0.09(-1.52%) |
Apr 29, 2004 | 6.120 | 6.158 | 5.903 | 5.972 | 8,925,366 | -0.15(-2.42%) |
Apr 28, 2004 | 6.118 | 6.233 | 6.093 | 6.120 | 10,841,310 | -0.13(-2.08%) |
Apr 27, 2004 | 6.178 | 6.385 | 6.168 | 6.251 | 11,402,186 | +0.15(+2.49%) |
Apr 26, 2004 | 6.168 | 6.207 | 6.099 | 6.099 | 7,580,684 | +0.01(+0.16%) |
Apr 23, 2004 | 6.077 | 6.118 | 6.000 | 6.089 | 7,920,908 | +0.01(+0.19%) |
Apr 22, 2004 | 5.891 | 6.107 | 5.866 | 6.077 | 7,874,801 | +0.19(+3.18%) |
Apr 21, 2004 | 5.911 | 5.911 | 5.783 | 5.890 | 7,929,521 | -0.02(-0.33%) |
Apr 20, 2004 | 6.049 | 6.087 | 5.909 | 5.909 | 6,762,677 | -0.11(-1.84%) |
Apr 19, 2004 | 6.059 | 6.136 | 6.004 | 6.020 | 8,006,787 | -0.04(-0.59%) |
Apr 16, 2004 | 5.961 | 6.089 | 5.925 | 6.055 | 8,702,181 | +0.12(+2.03%) |
Apr 15, 2004 | 5.891 | 5.974 | 5.866 | 5.935 | 7,174,594 | +0.05(+0.91%) |
Apr 14, 2004 | 5.852 | 5.903 | 5.815 | 5.882 | 6,678,065 | +0.01(+0.13%) |
Apr 13, 2004 | 6.010 | 6.045 | 5.864 | 5.874 | 7,338,499 | -0.15(-2.43%) |
Apr 12, 2004 | 5.921 | 6.124 | 5.907 | 6.020 | 10,163,649 | +0.13(+2.18%) |
Apr 08, 2004 | 5.901 | 5.949 | 5.862 | 5.891 | 6,170,895 | +0.03(+0.54%) |
Apr 07, 2004 | 5.793 | 5.907 | 5.736 | 5.860 | 10,124,130 | +0.06(+0.95%) |
Apr 06, 2004 | 5.799 | 5.866 | 5.783 | 5.805 | 7,631,857 | +0.01(+0.10%) |
Apr 05, 2004 | 5.911 | 5.931 | 5.761 | 5.799 | 12,277,192 | -0.13(-2.13%) |
Apr 02, 2004 | 5.929 | 5.959 | 5.858 | 5.925 | 11,258,040 | -0.00(-0.07%) |
Apr 01, 2004 | 5.998 | 6.034 | 5.864 | 5.929 | 13,651,261 | -0.07(-1.15%) |
Mar 31, 2004 | 5.925 | 6.012 | 5.846 | 5.998 | 16,130,867 | +0.07(+1.23%) |
Mar 30, 2004 | 5.741 | 5.957 | 5.724 | 5.925 | 11,108,575 | +0.16(+2.84%) |
Mar 29, 2004 | 5.734 | 5.822 | 5.702 | 5.761 | 10,958,856 | +0.05(+0.79%) |
Mar 26, 2004 | 5.605 | 5.783 | 5.605 | 5.716 | 11,609,917 | +0.14(+2.44%) |
Mar 25, 2004 | 5.597 | 5.625 | 5.548 | 5.580 | 13,663,420 | +0.00(+0.07%) |
Mar 24, 2004 | 5.651 | 5.716 | 5.548 | 5.576 | 10,025,330 | -0.12(-2.05%) |
Mar 23, 2004 | 5.767 | 5.793 | 5.597 | 5.692 | 10,011,904 | -0.05(-0.86%) |
Mar 22, 2004 | 5.809 | 5.816 | 5.724 | 5.741 | 7,890,508 | -0.08(-1.32%) |
Mar 19, 2004 | 5.957 | 5.980 | 5.789 | 5.818 | 11,272,733 | -0.17(-2.77%) |
Mar 18, 2004 | 5.921 | 6.040 | 5.888 | 5.984 | 8,485,077 | +0.02(+0.40%) |
Mar 17, 2004 | 5.795 | 6.000 | 5.775 | 5.961 | 14,090,284 | +0.26(+4.64%) |
Mar 16, 2004 | 5.759 | 5.765 | 5.674 | 5.696 | 8,478,997 | -0.06(-1.10%) |
Mar 15, 2004 | 5.765 | 5.818 | 5.745 | 5.759 | 12,809,441 | -0.00(-0.07%) |
Mar 12, 2004 | 5.696 | 5.846 | 5.684 | 5.763 | 25,285,498 | +0.19(+3.40%) |
Mar 11, 2004 | 5.590 | 5.793 | 5.449 | 5.574 | 45,672,076 | -0.34(-5.77%) |
Mar 10, 2004 | 6.026 | 6.103 | 5.874 | 5.915 | 15,301,460 | -0.14(-2.38%) |
Mar 09, 2004 | 5.921 | 6.118 | 5.911 | 6.059 | 26,458,168 | -0.18(-2.88%) |
Mar 08, 2004 | 6.268 | 6.314 | 6.219 | 6.239 | 7,930,281 | +0.02(+0.32%) |
Mar 05, 2004 | 6.231 | 6.312 | 6.193 | 6.219 | 9,771,999 | -0.01(-0.19%) |
Mar 04, 2004 | 6.227 | 6.265 | 6.207 | 6.231 | 7,625,777 | +0.01(+0.22%) |
Mar 03, 2004 | 6.298 | 6.298 | 6.203 | 6.217 | 9,998,731 | -0.08(-1.25%) |
Mar 02, 2004 | 6.420 | 6.454 | 6.292 | 6.296 | 11,214,974 | -0.12(-1.88%) |