Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.708 | 6.737 | 6.708 | 6.728 | 98,650 | +0.00(+0.07%) |
May 27, 2004 | 6.723 | 6.737 | 6.698 | 6.723 | 45,484 | +0.02(+0.37%) |
May 26, 2004 | 6.653 | 6.723 | 6.653 | 6.698 | 64,891 | +0.05(+0.74%) |
May 25, 2004 | 6.604 | 6.648 | 6.604 | 6.648 | 97,842 | +0.05(+0.75%) |
May 24, 2004 | 6.549 | 6.599 | 6.549 | 6.599 | 87,936 | +0.05(+0.83%) |
May 21, 2004 | 6.530 | 6.549 | 6.525 | 6.545 | 45,888 | +0.02(+0.38%) |
May 20, 2004 | 6.515 | 6.540 | 6.505 | 6.520 | 75,807 | +0.01(+0.23%) |
May 19, 2004 | 6.530 | 6.530 | 6.500 | 6.505 | 81,063 | -0.02(-0.38%) |
May 18, 2004 | 6.520 | 6.530 | 6.485 | 6.530 | 56,805 | +0.01(+0.15%) |
May 17, 2004 | 6.490 | 6.545 | 6.490 | 6.520 | 50,740 | +0.01(+0.23%) |
May 14, 2004 | 6.426 | 6.530 | 6.426 | 6.505 | 91,979 | +0.10(+1.54%) |
May 13, 2004 | 6.490 | 6.490 | 6.381 | 6.406 | 129,378 | -0.08(-1.30%) |
May 12, 2004 | 6.515 | 6.540 | 6.490 | 6.490 | 81,467 | -0.06(-0.98%) |
May 11, 2004 | 6.545 | 6.554 | 6.505 | 6.554 | 55,592 | +0.04(+0.68%) |
May 10, 2004 | 6.530 | 6.530 | 6.441 | 6.510 | 141,507 | -0.05(-0.83%) |
May 07, 2004 | 6.653 | 6.673 | 6.500 | 6.564 | 145,954 | -0.11(-1.70%) |
May 06, 2004 | 6.678 | 6.713 | 6.678 | 6.678 | 83,489 | -0.03(-0.44%) |
May 05, 2004 | 6.718 | 6.718 | 6.688 | 6.708 | 28,705 | +0.00(+0.07%) |
May 04, 2004 | 6.747 | 6.757 | 6.703 | 6.703 | 90,160 | -0.01(-0.22%) |
May 03, 2004 | 6.747 | 6.772 | 6.718 | 6.718 | 83,893 | -0.04(-0.59%) |
Apr 30, 2004 | 6.762 | 6.762 | 6.728 | 6.757 | 87,330 | +0.02(+0.37%) |
Apr 29, 2004 | 6.728 | 6.767 | 6.728 | 6.733 | 50,740 | +0.02(+0.37%) |
Apr 28, 2004 | 6.747 | 6.747 | 6.703 | 6.708 | 94,607 | -0.03(-0.44%) |
Apr 27, 2004 | 6.742 | 6.757 | 6.718 | 6.737 | 54,379 | -0.00(-0.07%) |
Apr 26, 2004 | 6.812 | 6.812 | 6.733 | 6.742 | 119,472 | -0.07(-1.02%) |
Apr 23, 2004 | 6.861 | 6.866 | 6.777 | 6.812 | 54,783 | -0.07(-1.08%) |
Apr 22, 2004 | 6.930 | 6.930 | 6.871 | 6.886 | 65,093 | -0.04(-0.64%) |
Apr 21, 2004 | 6.876 | 6.930 | 6.876 | 6.930 | 198,110 | +0.04(+0.65%) |
Apr 20, 2004 | 6.906 | 6.930 | 6.886 | 6.886 | 68,934 | -0.01(-0.22%) |
Apr 19, 2004 | 6.950 | 6.955 | 6.901 | 6.901 | 63,880 | -0.03(-0.50%) |
Apr 16, 2004 | 6.891 | 6.935 | 6.891 | 6.935 | 44,473 | +0.04(+0.65%) |
Apr 15, 2004 | 6.856 | 6.916 | 6.856 | 6.891 | 101,885 | +0.03(+0.43%) |
Apr 14, 2004 | 6.881 | 6.920 | 6.827 | 6.861 | 154,242 | -0.06(-0.86%) |
Apr 13, 2004 | 6.975 | 7.005 | 6.901 | 6.920 | 143,528 | -0.10(-1.48%) |
Apr 12, 2004 | 7.074 | 7.074 | 7.014 | 7.024 | 24,056 | -0.03(-0.42%) |
Apr 08, 2004 | 7.039 | 7.069 | 7.019 | 7.054 | 101,076 | -0.01(-0.14%) |
Apr 07, 2004 | 7.074 | 7.094 | 7.029 | 7.064 | 130,793 | +0.02(+0.28%) |
Apr 06, 2004 | 7.193 | 7.193 | 7.024 | 7.044 | 120,483 | -0.13(-1.79%) |
Apr 05, 2004 | 7.306 | 7.306 | 7.138 | 7.173 | 159,296 | -0.13(-1.83%) |
Apr 02, 2004 | 7.435 | 7.435 | 7.306 | 7.306 | 136,655 | -0.14(-1.86%) |
Apr 01, 2004 | 7.445 | 7.460 | 7.420 | 7.445 | 43,260 | +0.02(+0.27%) |
Mar 31, 2004 | 7.415 | 7.445 | 7.400 | 7.425 | 67,317 | +0.03(+0.47%) |
Mar 30, 2004 | 7.405 | 7.410 | 7.361 | 7.390 | 35,781 | +0.00(+0.07%) |
Mar 29, 2004 | 7.420 | 7.420 | 7.381 | 7.385 | 35,376 | -0.03(-0.40%) |
Mar 26, 2004 | 7.455 | 7.455 | 7.405 | 7.415 | 35,781 | -0.01(-0.20%) |
Mar 25, 2004 | 7.450 | 7.450 | 7.430 | 7.430 | 28,705 | -0.01(-0.20%) |
Mar 24, 2004 | 7.455 | 7.470 | 7.420 | 7.445 | 77,626 | +0.00(+0.07%) |
Mar 23, 2004 | 7.400 | 7.440 | 7.400 | 7.440 | 29,312 | +0.02(+0.33%) |
Mar 22, 2004 | 7.430 | 7.435 | 7.415 | 7.415 | 24,864 | +0.01(+0.20%) |
Mar 19, 2004 | 7.415 | 7.415 | 7.395 | 7.400 | 31,940 | -0.01(-0.13%) |
Mar 18, 2004 | 7.445 | 7.445 | 7.410 | 7.410 | 63,273 | -0.03(-0.47%) |
Mar 17, 2004 | 7.450 | 7.450 | 7.430 | 7.445 | 26,077 | +0.03(+0.40%) |
Mar 16, 2004 | 7.445 | 7.470 | 7.410 | 7.415 | 46,899 | -0.03(-0.40%) |
Mar 15, 2004 | 7.420 | 7.445 | 7.405 | 7.445 | 57,007 | +0.02(+0.33%) |
Mar 12, 2004 | 7.420 | 7.430 | 7.405 | 7.420 | 42,856 | +0.00(+0.00%) |
Mar 11, 2004 | 7.405 | 7.420 | 7.376 | 7.420 | 85,106 | -0.01(-0.20%) |
Mar 10, 2004 | 7.415 | 7.445 | 7.410 | 7.435 | 82,478 | +0.03(+0.40%) |
Mar 09, 2004 | 7.420 | 7.425 | 7.361 | 7.405 | 149,795 | -0.00(-0.07%) |
Mar 08, 2004 | 7.420 | 7.420 | 7.390 | 7.410 | 65,901 | +0.02(+0.27%) |
Mar 05, 2004 | 7.376 | 7.410 | 7.376 | 7.390 | 55,389 | +0.04(+0.61%) |
Mar 04, 2004 | 7.361 | 7.361 | 7.346 | 7.346 | 26,684 | -0.02(-0.27%) |
Mar 03, 2004 | 7.346 | 7.366 | 7.336 | 7.366 | 57,613 | +0.02(+0.27%) |
Mar 02, 2004 | 7.366 | 7.376 | 7.326 | 7.346 | 56,805 | +0.00(+0.00%) |