Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.885 | 5.899 | 5.856 | 5.875 | 170,630 | +0.02(+0.32%) |
May 27, 2004 | 5.861 | 5.894 | 5.856 | 5.856 | 65,954 | +0.00(+0.08%) |
May 26, 2004 | 5.809 | 5.852 | 5.809 | 5.852 | 88,294 | +0.04(+0.65%) |
May 25, 2004 | 5.786 | 5.828 | 5.781 | 5.814 | 75,954 | +0.04(+0.65%) |
May 24, 2004 | 5.730 | 5.777 | 5.720 | 5.777 | 89,783 | +0.06(+0.99%) |
May 21, 2004 | 5.706 | 5.720 | 5.697 | 5.720 | 89,145 | +0.01(+0.25%) |
May 20, 2004 | 5.678 | 5.715 | 5.668 | 5.706 | 112,548 | +0.04(+0.75%) |
May 19, 2004 | 5.640 | 5.678 | 5.640 | 5.664 | 80,209 | +0.00(+0.08%) |
May 18, 2004 | 5.683 | 5.683 | 5.640 | 5.659 | 223,181 | -0.01(-0.17%) |
May 17, 2004 | 5.640 | 5.683 | 5.617 | 5.668 | 380,621 | +0.02(+0.33%) |
May 14, 2004 | 5.603 | 5.664 | 5.603 | 5.650 | 271,903 | +0.05(+0.92%) |
May 13, 2004 | 5.687 | 5.687 | 5.589 | 5.598 | 343,389 | -0.09(-1.57%) |
May 12, 2004 | 5.739 | 5.744 | 5.678 | 5.687 | 121,909 | -0.09(-1.55%) |
May 11, 2004 | 5.697 | 5.777 | 5.697 | 5.777 | 245,734 | +0.08(+1.40%) |
May 10, 2004 | 5.715 | 5.786 | 5.683 | 5.697 | 267,860 | -0.07(-1.14%) |
May 07, 2004 | 5.871 | 5.871 | 5.687 | 5.762 | 309,561 | -0.11(-1.92%) |
May 06, 2004 | 5.932 | 5.932 | 5.852 | 5.875 | 77,443 | -0.04(-0.71%) |
May 05, 2004 | 5.936 | 5.955 | 5.903 | 5.918 | 109,782 | +0.00(+0.00%) |
May 04, 2004 | 5.932 | 5.936 | 5.899 | 5.918 | 146,163 | +0.00(+0.08%) |
May 03, 2004 | 5.899 | 5.941 | 5.889 | 5.913 | 129,568 | +0.02(+0.40%) |
Apr 30, 2004 | 5.871 | 5.908 | 5.856 | 5.889 | 225,734 | +0.02(+0.32%) |
Apr 29, 2004 | 5.922 | 5.922 | 5.861 | 5.871 | 134,249 | -0.02(-0.40%) |
Apr 28, 2004 | 5.903 | 5.922 | 5.880 | 5.894 | 139,142 | -0.02(-0.40%) |
Apr 27, 2004 | 5.965 | 5.997 | 5.899 | 5.918 | 181,694 | -0.05(-0.79%) |
Apr 26, 2004 | 6.016 | 6.016 | 5.960 | 5.965 | 105,952 | -0.03(-0.55%) |
Apr 23, 2004 | 6.040 | 6.040 | 5.960 | 5.997 | 215,309 | -0.04(-0.70%) |
Apr 22, 2004 | 6.040 | 6.073 | 6.021 | 6.040 | 209,352 | -0.02(-0.39%) |
Apr 21, 2004 | 6.021 | 6.073 | 5.993 | 6.063 | 162,333 | +0.02(+0.39%) |
Apr 20, 2004 | 6.096 | 6.096 | 6.040 | 6.040 | 153,610 | -0.04(-0.62%) |
Apr 19, 2004 | 6.110 | 6.110 | 6.054 | 6.077 | 100,421 | +0.00(+0.00%) |
Apr 16, 2004 | 6.040 | 6.077 | 6.016 | 6.077 | 189,353 | +0.08(+1.25%) |
Apr 15, 2004 | 6.073 | 6.087 | 5.922 | 6.002 | 230,202 | -0.07(-1.16%) |
Apr 14, 2004 | 6.148 | 6.148 | 6.063 | 6.073 | 249,138 | -0.12(-1.90%) |
Apr 13, 2004 | 6.218 | 6.218 | 6.157 | 6.190 | 123,186 | -0.03(-0.45%) |
Apr 12, 2004 | 6.251 | 6.251 | 6.200 | 6.218 | 201,055 | -0.02(-0.30%) |
Apr 08, 2004 | 6.247 | 6.251 | 6.218 | 6.237 | 135,100 | -0.00(-0.08%) |
Apr 07, 2004 | 6.228 | 6.256 | 6.214 | 6.242 | 96,166 | +0.02(+0.30%) |
Apr 06, 2004 | 6.237 | 6.270 | 6.195 | 6.223 | 172,758 | -0.02(-0.30%) |
Apr 05, 2004 | 6.397 | 6.397 | 6.195 | 6.242 | 341,687 | -0.16(-2.57%) |
Apr 02, 2004 | 6.449 | 6.472 | 6.406 | 6.406 | 143,185 | -0.13(-2.01%) |
Apr 01, 2004 | 6.552 | 6.557 | 6.524 | 6.538 | 103,825 | -0.01(-0.14%) |
Mar 31, 2004 | 6.524 | 6.547 | 6.514 | 6.547 | 97,229 | +0.01(+0.14%) |
Mar 30, 2004 | 6.524 | 6.538 | 6.510 | 6.538 | 94,676 | +0.00(+0.07%) |
Mar 29, 2004 | 6.538 | 6.538 | 6.514 | 6.533 | 101,272 | -0.02(-0.29%) |
Mar 26, 2004 | 6.590 | 6.594 | 6.552 | 6.552 | 102,123 | -0.04(-0.57%) |
Mar 25, 2004 | 6.594 | 6.594 | 6.566 | 6.590 | 139,355 | +0.01(+0.14%) |
Mar 24, 2004 | 6.571 | 6.580 | 6.557 | 6.580 | 86,166 | +0.02(+0.36%) |
Mar 23, 2004 | 6.580 | 6.580 | 6.557 | 6.557 | 65,103 | -0.01(-0.21%) |
Mar 22, 2004 | 6.580 | 6.580 | 6.557 | 6.571 | 60,848 | -0.00(-0.07%) |
Mar 19, 2004 | 6.580 | 6.585 | 6.566 | 6.576 | 81,911 | -0.00(-0.07%) |
Mar 18, 2004 | 6.594 | 6.594 | 6.547 | 6.580 | 132,334 | -0.01(-0.21%) |
Mar 17, 2004 | 6.585 | 6.599 | 6.576 | 6.594 | 90,208 | +0.00(+0.00%) |
Mar 16, 2004 | 6.552 | 6.594 | 6.552 | 6.594 | 90,847 | +0.04(+0.57%) |
Mar 15, 2004 | 6.561 | 6.594 | 6.557 | 6.557 | 149,142 | -0.00(-0.07%) |
Mar 12, 2004 | 6.557 | 6.566 | 6.533 | 6.561 | 138,717 | +0.01(+0.14%) |
Mar 11, 2004 | 6.566 | 6.566 | 6.547 | 6.552 | 64,678 | -0.03(-0.50%) |
Mar 10, 2004 | 6.594 | 6.599 | 6.566 | 6.585 | 261,690 | +0.00(+0.00%) |
Mar 09, 2004 | 6.585 | 6.599 | 6.566 | 6.585 | 176,375 | -0.00(-0.07%) |
Mar 08, 2004 | 6.566 | 6.594 | 6.566 | 6.590 | 115,314 | +0.04(+0.65%) |
Mar 05, 2004 | 6.510 | 6.561 | 6.510 | 6.547 | 212,969 | +0.05(+0.72%) |
Mar 04, 2004 | 6.524 | 6.524 | 6.477 | 6.500 | 164,673 | -0.03(-0.50%) |
Mar 03, 2004 | 6.538 | 6.552 | 6.519 | 6.533 | 130,207 | -0.00(-0.07%) |
Mar 02, 2004 | 6.576 | 6.576 | 6.538 | 6.538 | 88,719 | -0.03(-0.43%) |