Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.554 | 6.583 | 6.514 | 6.520 | 192,054 | -0.01(-0.20%) |
May 27, 2004 | 6.453 | 6.533 | 6.453 | 6.533 | 134,324 | +0.04(+0.61%) |
May 26, 2004 | 6.467 | 6.546 | 6.453 | 6.493 | 402,597 | +0.03(+0.41%) |
May 25, 2004 | 6.467 | 6.491 | 6.438 | 6.467 | 340,340 | +0.05(+0.74%) |
May 24, 2004 | 6.432 | 6.493 | 6.416 | 6.419 | 364,111 | -0.01(-0.16%) |
May 21, 2004 | 6.467 | 6.475 | 6.408 | 6.430 | 217,712 | +0.02(+0.25%) |
May 20, 2004 | 6.472 | 6.504 | 6.411 | 6.414 | 313,550 | +0.00(+0.04%) |
May 19, 2004 | 6.440 | 6.483 | 6.398 | 6.411 | 264,122 | +0.00(+0.04%) |
May 18, 2004 | 6.414 | 6.467 | 6.390 | 6.408 | 332,793 | +0.03(+0.54%) |
May 17, 2004 | 6.414 | 6.467 | 6.374 | 6.374 | 359,583 | -0.04(-0.66%) |
May 14, 2004 | 6.337 | 6.427 | 6.300 | 6.416 | 309,022 | +0.15(+2.32%) |
May 13, 2004 | 6.228 | 6.294 | 6.194 | 6.271 | 443,347 | +0.08(+1.28%) |
May 12, 2004 | 6.122 | 6.202 | 6.056 | 6.191 | 406,748 | +0.07(+1.13%) |
May 11, 2004 | 5.910 | 6.141 | 5.910 | 6.122 | 638,798 | +0.24(+4.05%) |
May 10, 2004 | 6.135 | 6.162 | 5.817 | 5.884 | 565,598 | -0.32(-5.13%) |
May 07, 2004 | 6.350 | 6.350 | 6.175 | 6.202 | 338,076 | -0.15(-2.34%) |
May 06, 2004 | 6.347 | 6.361 | 6.289 | 6.350 | 343,358 | +0.02(+0.25%) |
May 05, 2004 | 6.361 | 6.361 | 6.241 | 6.334 | 535,035 | +0.01(+0.21%) |
May 04, 2004 | 6.334 | 6.361 | 6.308 | 6.321 | 565,975 | +0.03(+0.42%) |
May 03, 2004 | 6.302 | 6.308 | 6.241 | 6.294 | 622,196 | -0.01(-0.08%) |
Apr 30, 2004 | 6.467 | 6.480 | 6.228 | 6.300 | 575,408 | -0.10(-1.57%) |
Apr 29, 2004 | 6.440 | 6.461 | 6.361 | 6.400 | 522,207 | -0.03(-0.41%) |
Apr 28, 2004 | 6.506 | 6.509 | 6.403 | 6.427 | 479,192 | -0.07(-1.02%) |
Apr 27, 2004 | 6.514 | 6.514 | 6.390 | 6.493 | 517,679 | +0.02(+0.25%) |
Apr 26, 2004 | 6.597 | 6.597 | 6.440 | 6.477 | 364,865 | -0.12(-1.81%) |
Apr 23, 2004 | 6.581 | 6.605 | 6.546 | 6.597 | 329,020 | +0.02(+0.24%) |
Apr 22, 2004 | 6.480 | 6.597 | 6.480 | 6.581 | 465,986 | +0.16(+2.43%) |
Apr 21, 2004 | 6.586 | 6.586 | 6.369 | 6.424 | 408,634 | -0.14(-2.06%) |
Apr 20, 2004 | 6.665 | 6.665 | 6.546 | 6.559 | 376,185 | -0.06(-0.96%) |
Apr 19, 2004 | 6.679 | 6.687 | 6.589 | 6.623 | 403,352 | -0.04(-0.64%) |
Apr 16, 2004 | 6.620 | 6.668 | 6.586 | 6.665 | 493,153 | +0.08(+1.21%) |
Apr 15, 2004 | 6.644 | 6.660 | 6.559 | 6.586 | 345,999 | +0.01(+0.12%) |
Apr 14, 2004 | 6.835 | 6.851 | 6.573 | 6.578 | 633,515 | -0.26(-3.76%) |
Apr 13, 2004 | 7.021 | 7.021 | 6.790 | 6.835 | 345,999 | -0.17(-2.38%) |
Apr 12, 2004 | 7.010 | 7.084 | 6.997 | 7.002 | 262,612 | -0.02(-0.23%) |
Apr 08, 2004 | 6.978 | 7.076 | 6.968 | 7.018 | 250,916 | +0.09(+1.26%) |
Apr 07, 2004 | 6.997 | 7.023 | 6.907 | 6.931 | 228,276 | -0.01(-0.19%) |
Apr 06, 2004 | 7.156 | 7.182 | 6.891 | 6.944 | 327,888 | -0.15(-2.06%) |
Apr 05, 2004 | 7.211 | 7.211 | 7.060 | 7.090 | 216,580 | -0.10(-1.33%) |
Apr 02, 2004 | 7.156 | 7.217 | 7.143 | 7.185 | 374,676 | +0.07(+1.01%) |
Apr 01, 2004 | 7.103 | 7.196 | 7.103 | 7.113 | 283,742 | -0.03(-0.37%) |
Mar 31, 2004 | 7.071 | 7.143 | 7.015 | 7.140 | 294,684 | +0.08(+1.16%) |
Mar 30, 2004 | 7.071 | 7.074 | 7.010 | 7.058 | 223,749 | -0.01(-0.08%) |
Mar 29, 2004 | 6.976 | 7.071 | 6.954 | 7.063 | 239,596 | +0.14(+2.03%) |
Mar 26, 2004 | 6.899 | 6.941 | 6.880 | 6.923 | 182,998 | +0.06(+0.93%) |
Mar 25, 2004 | 6.938 | 6.954 | 6.859 | 6.859 | 421,086 | -0.04(-0.58%) |
Mar 24, 2004 | 6.885 | 6.917 | 6.864 | 6.899 | 303,740 | +0.03(+0.50%) |
Mar 23, 2004 | 6.970 | 6.991 | 6.859 | 6.864 | 464,854 | -0.08(-1.11%) |
Mar 22, 2004 | 7.023 | 7.037 | 6.896 | 6.941 | 394,673 | -0.07(-1.06%) |
Mar 19, 2004 | 7.090 | 7.116 | 7.015 | 7.015 | 337,321 | -0.04(-0.60%) |
Mar 18, 2004 | 7.076 | 7.097 | 7.029 | 7.058 | 285,251 | +0.02(+0.30%) |
Mar 17, 2004 | 7.023 | 7.090 | 7.023 | 7.037 | 238,841 | +0.00(+0.00%) |
Mar 16, 2004 | 7.023 | 7.090 | 7.010 | 7.037 | 290,911 | +0.03(+0.38%) |
Mar 15, 2004 | 7.140 | 7.150 | 7.010 | 7.010 | 296,948 | -0.15(-2.07%) |
Mar 12, 2004 | 7.129 | 7.161 | 7.095 | 7.158 | 207,147 | +0.07(+0.97%) |
Mar 11, 2004 | 7.090 | 7.129 | 7.037 | 7.090 | 309,022 | -0.04(-0.59%) |
Mar 10, 2004 | 7.209 | 7.209 | 7.129 | 7.132 | 262,235 | -0.03(-0.37%) |
Mar 09, 2004 | 7.182 | 7.190 | 7.116 | 7.158 | 207,147 | +0.02(+0.22%) |
Mar 08, 2004 | 7.214 | 7.214 | 7.140 | 7.143 | 263,744 | -0.02(-0.26%) |
Mar 05, 2004 | 7.174 | 7.201 | 7.145 | 7.161 | 302,985 | +0.02(+0.26%) |
Mar 04, 2004 | 7.193 | 7.193 | 7.129 | 7.143 | 322,983 | -0.03(-0.41%) |
Mar 03, 2004 | 7.135 | 7.182 | 7.116 | 7.172 | 303,740 | +0.02(+0.33%) |
Mar 02, 2004 | 7.153 | 7.190 | 7.129 | 7.148 | 403,352 | -0.02(-0.26%) |