Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.679 | 6.694 | 6.669 | 6.669 | 35,494 | -0.01(-0.15%) |
May 27, 2004 | 6.669 | 6.694 | 6.659 | 6.679 | 17,948 | +0.02(+0.30%) |
May 26, 2004 | 6.644 | 6.659 | 6.630 | 6.659 | 25,007 | +0.06(+0.98%) |
May 25, 2004 | 6.560 | 6.669 | 6.501 | 6.595 | 86,516 | +0.05(+0.76%) |
May 24, 2004 | 6.501 | 6.545 | 6.496 | 6.545 | 32,267 | +0.04(+0.61%) |
May 21, 2004 | 6.461 | 6.530 | 6.461 | 6.506 | 49,207 | +0.05(+0.85%) |
May 20, 2004 | 6.416 | 6.476 | 6.397 | 6.451 | 36,099 | +0.08(+1.25%) |
May 19, 2004 | 6.402 | 6.402 | 6.347 | 6.372 | 46,989 | -0.04(-0.62%) |
May 18, 2004 | 6.362 | 6.416 | 6.362 | 6.411 | 49,409 | +0.05(+0.78%) |
May 17, 2004 | 6.362 | 6.397 | 6.347 | 6.362 | 65,744 | +0.05(+0.79%) |
May 14, 2004 | 6.178 | 6.327 | 6.178 | 6.312 | 66,349 | +0.13(+2.17%) |
May 13, 2004 | 6.268 | 6.273 | 6.168 | 6.178 | 76,634 | -0.12(-1.89%) |
May 12, 2004 | 6.312 | 6.312 | 6.263 | 6.297 | 86,920 | -0.01(-0.16%) |
May 11, 2004 | 6.129 | 6.322 | 6.129 | 6.307 | 143,791 | +0.15(+2.42%) |
May 10, 2004 | 6.228 | 6.228 | 6.074 | 6.159 | 159,723 | -0.06(-1.04%) |
May 07, 2004 | 6.347 | 6.352 | 6.223 | 6.223 | 108,902 | -0.16(-2.49%) |
May 06, 2004 | 6.416 | 6.416 | 6.352 | 6.382 | 76,433 | -0.04(-0.69%) |
May 05, 2004 | 6.436 | 6.436 | 6.387 | 6.426 | 94,180 | -0.01(-0.15%) |
May 04, 2004 | 6.545 | 6.545 | 6.436 | 6.436 | 91,155 | -0.06(-0.92%) |
May 03, 2004 | 6.397 | 6.511 | 6.397 | 6.496 | 164,361 | +0.08(+1.24%) |
Apr 30, 2004 | 6.367 | 6.431 | 6.362 | 6.416 | 116,969 | +0.02(+0.31%) |
Apr 29, 2004 | 6.421 | 6.441 | 6.382 | 6.397 | 59,694 | -0.01(-0.15%) |
Apr 28, 2004 | 6.436 | 6.456 | 6.387 | 6.406 | 177,268 | -0.03(-0.46%) |
Apr 27, 2004 | 6.516 | 6.521 | 6.431 | 6.436 | 47,796 | -0.04(-0.61%) |
Apr 26, 2004 | 6.521 | 6.540 | 6.471 | 6.476 | 68,568 | -0.04(-0.68%) |
Apr 23, 2004 | 6.595 | 6.595 | 6.521 | 6.521 | 70,383 | -0.09(-1.35%) |
Apr 22, 2004 | 6.555 | 6.620 | 6.555 | 6.610 | 73,811 | +0.05(+0.83%) |
Apr 21, 2004 | 6.575 | 6.575 | 6.501 | 6.555 | 63,929 | -0.07(-1.05%) |
Apr 20, 2004 | 6.659 | 6.679 | 6.585 | 6.625 | 75,424 | -0.04(-0.60%) |
Apr 19, 2004 | 6.659 | 6.709 | 6.640 | 6.664 | 96,197 | +0.01(+0.22%) |
Apr 16, 2004 | 6.610 | 6.659 | 6.580 | 6.649 | 95,592 | +0.07(+1.06%) |
Apr 15, 2004 | 6.565 | 6.585 | 6.540 | 6.580 | 104,263 | +0.01(+0.15%) |
Apr 14, 2004 | 6.778 | 6.778 | 6.496 | 6.570 | 308,354 | -0.29(-4.26%) |
Apr 13, 2004 | 6.942 | 6.942 | 6.793 | 6.863 | 92,970 | -0.10(-1.49%) |
Apr 12, 2004 | 6.927 | 6.967 | 6.912 | 6.967 | 49,812 | +0.00(+0.00%) |
Apr 08, 2004 | 6.977 | 7.021 | 6.927 | 6.967 | 66,753 | -0.03(-0.50%) |
Apr 07, 2004 | 6.972 | 7.031 | 6.947 | 7.002 | 54,451 | +0.03(+0.43%) |
Apr 06, 2004 | 6.942 | 6.987 | 6.942 | 6.972 | 84,096 | -0.02(-0.28%) |
Apr 05, 2004 | 7.135 | 7.135 | 6.982 | 6.992 | 133,102 | -0.16(-2.22%) |
Apr 02, 2004 | 7.175 | 7.175 | 7.140 | 7.150 | 160,731 | -0.05(-0.69%) |
Apr 01, 2004 | 7.185 | 7.205 | 7.180 | 7.200 | 51,627 | +0.02(+0.28%) |
Mar 31, 2004 | 7.195 | 7.200 | 7.160 | 7.180 | 60,097 | -0.00(-0.07%) |
Mar 30, 2004 | 7.190 | 7.205 | 7.185 | 7.185 | 27,225 | -0.02(-0.28%) |
Mar 29, 2004 | 7.205 | 7.463 | 7.180 | 7.205 | 38,317 | -0.04(-0.62%) |
Mar 26, 2004 | 7.259 | 7.259 | 7.244 | 7.249 | 7,260 | +0.00(+0.00%) |
Mar 25, 2004 | 7.240 | 7.269 | 7.240 | 7.249 | 64,333 | -0.01(-0.14%) |
Mar 24, 2004 | 7.269 | 7.284 | 7.254 | 7.259 | 37,107 | -0.02(-0.27%) |
Mar 23, 2004 | 7.249 | 7.284 | 7.249 | 7.279 | 17,948 | +0.00(+0.07%) |
Mar 22, 2004 | 7.284 | 7.289 | 7.269 | 7.274 | 29,443 | +0.03(+0.41%) |
Mar 19, 2004 | 7.264 | 7.264 | 7.235 | 7.244 | 14,721 | -0.01(-0.20%) |
Mar 18, 2004 | 7.249 | 7.259 | 7.235 | 7.259 | 23,998 | +0.01(+0.14%) |
Mar 17, 2004 | 7.220 | 7.269 | 7.220 | 7.249 | 42,552 | +0.03(+0.41%) |
Mar 16, 2004 | 7.259 | 7.259 | 7.220 | 7.220 | 59,089 | -0.04(-0.61%) |
Mar 15, 2004 | 7.269 | 7.299 | 7.244 | 7.264 | 34,284 | -0.00(-0.07%) |
Mar 12, 2004 | 7.304 | 7.304 | 7.269 | 7.269 | 21,780 | -0.04(-0.61%) |
Mar 11, 2004 | 7.269 | 7.314 | 7.269 | 7.314 | 36,099 | +0.00(+0.07%) |
Mar 10, 2004 | 7.329 | 7.329 | 7.269 | 7.309 | 46,989 | -0.01(-0.14%) |
Mar 09, 2004 | 7.319 | 7.339 | 7.279 | 7.319 | 53,846 | -0.02(-0.34%) |
Mar 08, 2004 | 7.319 | 7.344 | 7.309 | 7.344 | 23,595 | +0.03(+0.41%) |
Mar 05, 2004 | 7.249 | 7.314 | 7.249 | 7.314 | 52,636 | +0.07(+0.96%) |
Mar 04, 2004 | 7.225 | 7.244 | 7.210 | 7.244 | 23,998 | +0.01(+0.21%) |
Mar 03, 2004 | 7.264 | 7.264 | 7.205 | 7.230 | 98,818 | -0.05(-0.75%) |
Mar 02, 2004 | 7.289 | 7.294 | 7.254 | 7.284 | 26,015 | -0.01(-0.20%) |