Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.145 | 6.301 | 6.145 | 6.207 | 413,262 | -0.05(-0.76%) |
May 27, 2004 | 6.216 | 6.273 | 6.173 | 6.254 | 95,400 | +0.07(+1.15%) |
May 26, 2004 | 6.088 | 6.197 | 6.079 | 6.183 | 161,041 | +0.06(+1.01%) |
May 25, 2004 | 6.192 | 6.230 | 6.065 | 6.121 | 331,370 | -0.07(-1.15%) |
May 24, 2004 | 6.216 | 6.268 | 6.159 | 6.192 | 201,988 | -0.05(-0.76%) |
May 21, 2004 | 6.088 | 6.245 | 6.088 | 6.240 | 74,505 | +0.15(+2.49%) |
May 20, 2004 | 5.970 | 6.112 | 5.946 | 6.088 | 207,053 | +0.09(+1.50%) |
May 19, 2004 | 6.079 | 6.107 | 5.974 | 5.998 | 166,951 | -0.09(-1.48%) |
May 18, 2004 | 6.155 | 6.192 | 6.088 | 6.088 | 176,449 | -0.04(-0.70%) |
May 17, 2004 | 5.989 | 6.155 | 5.970 | 6.131 | 128,748 | +0.14(+2.29%) |
May 14, 2004 | 5.951 | 6.079 | 5.951 | 5.993 | 211,485 | +0.05(+0.80%) |
May 13, 2004 | 6.017 | 6.046 | 5.927 | 5.946 | 206,631 | -0.11(-1.88%) |
May 12, 2004 | 6.155 | 6.159 | 6.022 | 6.060 | 163,152 | -0.10(-1.69%) |
May 11, 2004 | 6.169 | 6.216 | 6.117 | 6.164 | 251,377 | -0.05(-0.84%) |
May 10, 2004 | 6.093 | 6.226 | 5.899 | 6.216 | 335,802 | -0.02(-0.30%) |
May 07, 2004 | 6.287 | 6.297 | 6.235 | 6.235 | 198,822 | -0.05(-0.75%) |
May 06, 2004 | 6.316 | 6.368 | 6.282 | 6.282 | 176,027 | -0.05(-0.75%) |
May 05, 2004 | 6.372 | 6.372 | 6.268 | 6.330 | 110,386 | +0.00(+0.07%) |
May 04, 2004 | 6.245 | 6.330 | 6.226 | 6.325 | 172,861 | +0.09(+1.52%) |
May 03, 2004 | 6.235 | 6.273 | 6.216 | 6.230 | 183,203 | -0.03(-0.45%) |
Apr 30, 2004 | 6.112 | 6.278 | 6.112 | 6.259 | 304,776 | +0.11(+1.77%) |
Apr 29, 2004 | 6.098 | 6.183 | 6.098 | 6.150 | 299,710 | +0.01(+0.23%) |
Apr 28, 2004 | 6.112 | 6.159 | 6.112 | 6.136 | 201,565 | -0.01(-0.23%) |
Apr 27, 2004 | 6.178 | 6.183 | 6.136 | 6.150 | 324,827 | -0.03(-0.46%) |
Apr 26, 2004 | 6.264 | 6.264 | 6.126 | 6.178 | 394,900 | -0.09(-1.51%) |
Apr 23, 2004 | 6.325 | 6.325 | 6.216 | 6.273 | 240,190 | -0.04(-0.60%) |
Apr 22, 2004 | 6.325 | 6.391 | 6.278 | 6.311 | 378,226 | -0.06(-0.97%) |
Apr 21, 2004 | 6.372 | 6.391 | 6.254 | 6.372 | 502,542 | -0.02(-0.37%) |
Apr 20, 2004 | 6.439 | 6.510 | 6.396 | 6.396 | 191,223 | -0.07(-1.03%) |
Apr 19, 2004 | 6.562 | 6.562 | 6.401 | 6.463 | 122,628 | -0.10(-1.52%) |
Apr 16, 2004 | 6.410 | 6.562 | 6.406 | 6.562 | 141,623 | +0.15(+2.37%) |
Apr 15, 2004 | 6.396 | 6.458 | 6.377 | 6.410 | 154,287 | -0.03(-0.51%) |
Apr 14, 2004 | 6.562 | 6.562 | 6.396 | 6.444 | 231,537 | -0.18(-2.65%) |
Apr 13, 2004 | 6.647 | 6.728 | 6.553 | 6.619 | 280,925 | -0.17(-2.44%) |
Apr 12, 2004 | 6.785 | 6.785 | 6.709 | 6.785 | 136,769 | -0.06(-0.90%) |
Apr 08, 2004 | 6.752 | 6.894 | 6.752 | 6.846 | 352,898 | +0.00(+0.07%) |
Apr 07, 2004 | 6.690 | 6.851 | 6.633 | 6.842 | 296,544 | +0.15(+2.27%) |
Apr 06, 2004 | 6.657 | 6.728 | 6.595 | 6.690 | 296,544 | -0.09(-1.26%) |
Apr 05, 2004 | 6.837 | 6.870 | 6.647 | 6.775 | 143,101 | -0.11(-1.58%) |
Apr 02, 2004 | 6.894 | 6.927 | 6.870 | 6.884 | 257,286 | -0.08(-1.16%) |
Apr 01, 2004 | 6.936 | 6.965 | 6.927 | 6.965 | 192,068 | +0.02(+0.34%) |
Mar 31, 2004 | 6.879 | 6.960 | 6.875 | 6.941 | 154,920 | +0.09(+1.24%) |
Mar 30, 2004 | 6.832 | 6.898 | 6.827 | 6.856 | 135,502 | -0.01(-0.14%) |
Mar 29, 2004 | 6.823 | 6.865 | 6.785 | 6.865 | 219,295 | +0.04(+0.56%) |
Mar 26, 2004 | 6.823 | 6.856 | 6.785 | 6.827 | 158,508 | -0.02(-0.28%) |
Mar 25, 2004 | 6.913 | 6.913 | 6.813 | 6.846 | 163,785 | -0.06(-0.82%) |
Mar 24, 2004 | 6.851 | 6.913 | 6.827 | 6.903 | 151,543 | +0.05(+0.69%) |
Mar 23, 2004 | 6.875 | 6.917 | 6.837 | 6.856 | 196,711 | +0.02(+0.28%) |
Mar 22, 2004 | 6.846 | 6.889 | 6.827 | 6.837 | 144,367 | -0.03(-0.41%) |
Mar 19, 2004 | 6.823 | 6.865 | 6.823 | 6.865 | 100,888 | +0.01(+0.14%) |
Mar 18, 2004 | 6.903 | 6.908 | 6.846 | 6.856 | 150,277 | -0.01(-0.21%) |
Mar 17, 2004 | 6.846 | 6.903 | 6.846 | 6.870 | 101,310 | +0.01(+0.14%) |
Mar 16, 2004 | 6.827 | 6.875 | 6.827 | 6.860 | 165,051 | -0.01(-0.14%) |
Mar 15, 2004 | 6.903 | 6.932 | 6.837 | 6.870 | 192,701 | -0.06(-0.82%) |
Mar 12, 2004 | 6.960 | 6.960 | 6.903 | 6.927 | 193,756 | -0.04(-0.54%) |
Mar 11, 2004 | 6.979 | 7.003 | 6.922 | 6.965 | 172,861 | -0.05(-0.68%) |
Mar 10, 2004 | 7.003 | 7.031 | 6.974 | 7.012 | 119,884 | -0.01(-0.13%) |
Mar 09, 2004 | 6.988 | 7.055 | 6.988 | 7.022 | 176,238 | +0.05(+0.68%) |
Mar 08, 2004 | 6.984 | 6.998 | 6.932 | 6.974 | 206,209 | +0.01(+0.14%) |
Mar 05, 2004 | 6.988 | 7.007 | 6.965 | 6.965 | 255,387 | -0.04(-0.61%) |
Mar 04, 2004 | 6.965 | 7.022 | 6.960 | 7.007 | 127,271 | +0.04(+0.61%) |
Mar 03, 2004 | 6.974 | 6.993 | 6.932 | 6.965 | 207,475 | -0.05(-0.68%) |
Mar 02, 2004 | 7.031 | 7.036 | 7.012 | 7.012 | 100,255 | -0.01(-0.20%) |