Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.247 | 6.265 | 6.134 | 6.188 | 133,421 | -0.05(-0.80%) |
May 27, 2004 | 6.211 | 6.243 | 6.202 | 6.238 | 48,376 | +0.04(+0.58%) |
May 26, 2004 | 6.175 | 6.202 | 6.134 | 6.202 | 48,376 | +0.04(+0.59%) |
May 25, 2004 | 6.093 | 6.166 | 6.089 | 6.166 | 74,221 | +0.07(+1.19%) |
May 24, 2004 | 6.025 | 6.098 | 5.985 | 6.093 | 88,358 | +0.07(+1.20%) |
May 21, 2004 | 5.971 | 6.021 | 5.971 | 6.021 | 83,056 | +0.05(+0.83%) |
May 20, 2004 | 5.917 | 5.971 | 5.917 | 5.971 | 93,218 | +0.04(+0.69%) |
May 19, 2004 | 5.962 | 5.985 | 5.908 | 5.930 | 132,316 | -0.06(-1.06%) |
May 18, 2004 | 5.994 | 5.998 | 5.958 | 5.994 | 49,038 | +0.00(+0.08%) |
May 17, 2004 | 5.998 | 6.025 | 5.958 | 5.989 | 61,409 | +0.01(+0.15%) |
May 14, 2004 | 5.921 | 5.980 | 5.908 | 5.980 | 72,674 | +0.09(+1.54%) |
May 13, 2004 | 5.908 | 5.949 | 5.876 | 5.890 | 101,833 | -0.06(-1.06%) |
May 12, 2004 | 5.903 | 5.998 | 5.894 | 5.953 | 137,839 | -0.07(-1.13%) |
May 11, 2004 | 5.926 | 6.035 | 5.908 | 6.021 | 193,284 | +0.11(+1.92%) |
May 10, 2004 | 6.030 | 6.030 | 5.885 | 5.908 | 266,179 | -0.14(-2.32%) |
May 07, 2004 | 6.075 | 6.111 | 6.021 | 6.048 | 225,314 | -0.02(-0.37%) |
May 06, 2004 | 6.193 | 6.193 | 6.071 | 6.071 | 140,269 | -0.10(-1.61%) |
May 05, 2004 | 6.166 | 6.243 | 6.166 | 6.170 | 102,274 | -0.02(-0.29%) |
May 04, 2004 | 6.157 | 6.225 | 6.152 | 6.188 | 121,271 | +0.02(+0.29%) |
May 03, 2004 | 6.134 | 6.197 | 6.125 | 6.170 | 70,907 | +0.04(+0.66%) |
Apr 30, 2004 | 6.121 | 6.130 | 6.093 | 6.130 | 102,716 | +0.01(+0.15%) |
Apr 29, 2004 | 6.075 | 6.179 | 6.066 | 6.121 | 264,412 | -0.01(-0.15%) |
Apr 28, 2004 | 6.084 | 6.148 | 6.066 | 6.130 | 153,964 | +0.05(+0.82%) |
Apr 27, 2004 | 6.084 | 6.130 | 6.053 | 6.080 | 123,039 | -0.05(-0.81%) |
Apr 26, 2004 | 6.170 | 6.202 | 6.084 | 6.130 | 176,275 | -0.06(-1.02%) |
Apr 23, 2004 | 6.229 | 6.234 | 6.161 | 6.193 | 165,451 | -0.04(-0.58%) |
Apr 22, 2004 | 6.134 | 6.229 | 6.134 | 6.229 | 119,063 | +0.08(+1.33%) |
Apr 21, 2004 | 6.179 | 6.188 | 6.125 | 6.148 | 107,797 | -0.03(-0.51%) |
Apr 20, 2004 | 6.247 | 6.256 | 6.179 | 6.179 | 228,848 | -0.05(-0.73%) |
Apr 19, 2004 | 6.274 | 6.284 | 6.207 | 6.225 | 227,743 | -0.04(-0.58%) |
Apr 16, 2004 | 6.297 | 6.297 | 6.234 | 6.261 | 157,498 | +0.03(+0.44%) |
Apr 15, 2004 | 6.284 | 6.302 | 6.234 | 6.234 | 89,242 | -0.05(-0.86%) |
Apr 14, 2004 | 6.315 | 6.347 | 6.134 | 6.288 | 256,681 | -0.10(-1.63%) |
Apr 13, 2004 | 6.383 | 6.428 | 6.360 | 6.392 | 151,313 | -0.05(-0.77%) |
Apr 12, 2004 | 6.492 | 6.505 | 6.419 | 6.442 | 85,707 | -0.02(-0.28%) |
Apr 08, 2004 | 6.442 | 6.483 | 6.437 | 6.460 | 89,904 | -0.03(-0.42%) |
Apr 07, 2004 | 6.451 | 6.501 | 6.451 | 6.487 | 74,000 | +0.01(+0.21%) |
Apr 06, 2004 | 6.510 | 6.551 | 6.406 | 6.474 | 137,397 | -0.04(-0.56%) |
Apr 05, 2004 | 6.709 | 6.709 | 6.437 | 6.510 | 148,663 | -0.20(-3.03%) |
Apr 02, 2004 | 6.827 | 6.827 | 6.705 | 6.714 | 140,048 | -0.12(-1.79%) |
Apr 01, 2004 | 6.818 | 6.845 | 6.804 | 6.836 | 80,185 | +0.02(+0.27%) |
Mar 31, 2004 | 6.800 | 6.836 | 6.795 | 6.818 | 49,922 | +0.04(+0.53%) |
Mar 30, 2004 | 6.786 | 6.791 | 6.772 | 6.781 | 50,364 | +0.01(+0.20%) |
Mar 29, 2004 | 6.786 | 6.827 | 6.768 | 6.768 | 178,705 | -0.04(-0.60%) |
Mar 26, 2004 | 6.800 | 6.813 | 6.777 | 6.809 | 68,698 | +0.02(+0.27%) |
Mar 25, 2004 | 6.800 | 6.809 | 6.786 | 6.791 | 59,421 | +0.00(+0.00%) |
Mar 24, 2004 | 6.786 | 6.809 | 6.754 | 6.791 | 62,513 | +0.01(+0.13%) |
Mar 23, 2004 | 6.786 | 6.818 | 6.727 | 6.781 | 164,788 | -0.00(-0.07%) |
Mar 22, 2004 | 6.809 | 6.813 | 6.772 | 6.786 | 59,421 | -0.00(-0.07%) |
Mar 19, 2004 | 6.822 | 6.827 | 6.791 | 6.791 | 51,468 | -0.02(-0.33%) |
Mar 18, 2004 | 6.845 | 6.877 | 6.804 | 6.813 | 83,277 | -0.03(-0.46%) |
Mar 17, 2004 | 6.836 | 6.858 | 6.818 | 6.845 | 88,358 | +0.00(+0.00%) |
Mar 16, 2004 | 6.827 | 6.872 | 6.827 | 6.845 | 52,352 | +0.02(+0.33%) |
Mar 15, 2004 | 6.854 | 6.854 | 6.795 | 6.822 | 78,418 | -0.02(-0.26%) |
Mar 12, 2004 | 6.845 | 6.845 | 6.804 | 6.840 | 66,268 | -0.01(-0.20%) |
Mar 11, 2004 | 6.872 | 6.881 | 6.840 | 6.854 | 82,836 | -0.02(-0.33%) |
Mar 10, 2004 | 6.881 | 6.881 | 6.863 | 6.877 | 34,680 | -0.00(-0.07%) |
Mar 09, 2004 | 6.872 | 6.890 | 6.854 | 6.881 | 59,862 | +0.02(+0.26%) |
Mar 08, 2004 | 6.840 | 6.881 | 6.836 | 6.863 | 99,182 | +0.03(+0.40%) |
Mar 05, 2004 | 6.804 | 6.854 | 6.795 | 6.836 | 78,859 | +0.05(+0.80%) |
Mar 04, 2004 | 6.791 | 6.791 | 6.745 | 6.781 | 96,310 | -0.01(-0.13%) |
Mar 03, 2004 | 6.800 | 6.827 | 6.745 | 6.791 | 133,421 | -0.04(-0.53%) |
Mar 02, 2004 | 6.863 | 6.872 | 6.809 | 6.827 | 81,068 | -0.02(-0.33%) |