Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.489 | 6.536 | 6.465 | 6.526 | 72,356 | +0.04(+0.65%) |
May 27, 2004 | 6.442 | 6.494 | 6.437 | 6.484 | 31,589 | +0.04(+0.65%) |
May 26, 2004 | 6.419 | 6.447 | 6.386 | 6.442 | 37,992 | +0.04(+0.59%) |
May 25, 2004 | 6.381 | 6.414 | 6.306 | 6.405 | 65,099 | -0.00(-0.07%) |
May 24, 2004 | 6.353 | 6.409 | 6.353 | 6.409 | 14,087 | +0.06(+0.96%) |
May 21, 2004 | 6.278 | 6.348 | 6.264 | 6.348 | 75,771 | +0.07(+1.04%) |
May 20, 2004 | 6.217 | 6.297 | 6.217 | 6.283 | 135,108 | -0.00(-0.07%) |
May 19, 2004 | 6.292 | 6.311 | 6.259 | 6.287 | 28,814 | -0.01(-0.15%) |
May 18, 2004 | 6.367 | 6.386 | 6.236 | 6.297 | 90,712 | -0.08(-1.32%) |
May 17, 2004 | 6.245 | 6.391 | 6.241 | 6.381 | 70,222 | +0.09(+1.41%) |
May 14, 2004 | 6.269 | 6.325 | 6.255 | 6.292 | 127,210 | +0.02(+0.37%) |
May 13, 2004 | 6.316 | 6.325 | 6.245 | 6.269 | 44,395 | -0.06(-0.96%) |
May 12, 2004 | 6.372 | 6.376 | 6.278 | 6.330 | 44,822 | -0.11(-1.75%) |
May 11, 2004 | 6.245 | 6.461 | 6.245 | 6.442 | 48,237 | +0.20(+3.15%) |
May 10, 2004 | 6.512 | 6.512 | 6.161 | 6.245 | 125,503 | -0.08(-1.33%) |
May 07, 2004 | 6.362 | 6.386 | 6.236 | 6.330 | 68,941 | -0.05(-0.81%) |
May 06, 2004 | 6.419 | 6.433 | 6.381 | 6.381 | 34,150 | -0.04(-0.66%) |
May 05, 2004 | 6.437 | 6.456 | 6.414 | 6.423 | 45,889 | +0.00(+0.00%) |
May 04, 2004 | 6.456 | 6.470 | 6.419 | 6.423 | 45,462 | -0.02(-0.29%) |
May 03, 2004 | 6.419 | 6.465 | 6.419 | 6.442 | 38,846 | +0.01(+0.22%) |
Apr 30, 2004 | 6.409 | 6.437 | 6.386 | 6.428 | 39,059 | +0.04(+0.59%) |
Apr 29, 2004 | 6.414 | 6.447 | 6.372 | 6.391 | 115,898 | -0.02(-0.37%) |
Apr 28, 2004 | 6.461 | 6.461 | 6.376 | 6.414 | 160,294 | -0.05(-0.73%) |
Apr 27, 2004 | 6.531 | 6.531 | 6.409 | 6.461 | 90,285 | -0.05(-0.79%) |
Apr 26, 2004 | 6.559 | 6.597 | 6.503 | 6.512 | 68,727 | -0.07(-1.14%) |
Apr 23, 2004 | 6.601 | 6.606 | 6.559 | 6.587 | 21,984 | +0.00(+0.00%) |
Apr 22, 2004 | 6.583 | 6.615 | 6.559 | 6.587 | 40,980 | +0.01(+0.21%) |
Apr 21, 2004 | 6.648 | 6.653 | 6.536 | 6.573 | 90,498 | -0.08(-1.20%) |
Apr 20, 2004 | 6.662 | 6.672 | 6.639 | 6.653 | 61,257 | -0.01(-0.14%) |
Apr 19, 2004 | 6.681 | 6.695 | 6.658 | 6.662 | 69,581 | -0.01(-0.21%) |
Apr 16, 2004 | 6.662 | 6.714 | 6.662 | 6.676 | 102,878 | +0.02(+0.28%) |
Apr 15, 2004 | 6.681 | 6.761 | 6.653 | 6.658 | 118,459 | -0.09(-1.39%) |
Apr 14, 2004 | 6.850 | 6.882 | 6.751 | 6.751 | 42,047 | -0.17(-2.50%) |
Apr 13, 2004 | 6.929 | 6.943 | 6.892 | 6.925 | 55,921 | -0.02(-0.34%) |
Apr 12, 2004 | 6.854 | 6.948 | 6.854 | 6.948 | 48,024 | -0.03(-0.40%) |
Apr 08, 2004 | 6.962 | 6.976 | 6.939 | 6.976 | 58,482 | +0.03(+0.47%) |
Apr 07, 2004 | 6.873 | 6.990 | 6.850 | 6.943 | 64,886 | +0.02(+0.34%) |
Apr 06, 2004 | 7.075 | 7.084 | 6.892 | 6.920 | 88,364 | -0.22(-3.15%) |
Apr 05, 2004 | 7.192 | 7.206 | 7.126 | 7.145 | 72,356 | -0.20(-2.74%) |
Apr 02, 2004 | 7.370 | 7.370 | 7.285 | 7.346 | 42,047 | -0.07(-0.95%) |
Apr 01, 2004 | 7.412 | 7.426 | 7.412 | 7.417 | 17,288 | +0.00(+0.06%) |
Mar 31, 2004 | 7.412 | 7.435 | 7.412 | 7.412 | 28,174 | -0.01(-0.19%) |
Mar 30, 2004 | 7.440 | 7.445 | 7.398 | 7.426 | 38,205 | -0.01(-0.19%) |
Mar 29, 2004 | 7.468 | 7.468 | 7.417 | 7.440 | 45,676 | -0.02(-0.31%) |
Mar 26, 2004 | 7.473 | 7.482 | 7.431 | 7.463 | 34,790 | -0.04(-0.50%) |
Mar 25, 2004 | 7.482 | 7.524 | 7.482 | 7.501 | 38,846 | +0.02(+0.25%) |
Mar 24, 2004 | 7.435 | 7.482 | 7.435 | 7.482 | 11,312 | +0.01(+0.19%) |
Mar 23, 2004 | 7.449 | 7.473 | 7.426 | 7.468 | 28,174 | +0.00(+0.00%) |
Mar 22, 2004 | 7.454 | 7.473 | 7.445 | 7.468 | 16,434 | -0.01(-0.13%) |
Mar 19, 2004 | 7.463 | 7.487 | 7.459 | 7.477 | 14,087 | -0.00(-0.06%) |
Mar 18, 2004 | 7.454 | 7.492 | 7.454 | 7.482 | 15,367 | +0.00(+0.00%) |
Mar 17, 2004 | 7.482 | 7.496 | 7.454 | 7.482 | 16,221 | +0.00(+0.06%) |
Mar 16, 2004 | 7.468 | 7.496 | 7.449 | 7.477 | 26,039 | -0.00(-0.06%) |
Mar 15, 2004 | 7.426 | 7.487 | 7.426 | 7.482 | 14,940 | +0.02(+0.25%) |
Mar 12, 2004 | 7.445 | 7.463 | 7.445 | 7.463 | 6,616 | +0.02(+0.25%) |
Mar 11, 2004 | 7.393 | 7.459 | 7.393 | 7.445 | 26,893 | -0.03(-0.38%) |
Mar 10, 2004 | 7.449 | 7.496 | 7.449 | 7.473 | 35,858 | +0.00(+0.06%) |
Mar 09, 2004 | 7.435 | 7.468 | 7.435 | 7.468 | 24,332 | +0.03(+0.44%) |
Mar 08, 2004 | 7.412 | 7.445 | 7.403 | 7.435 | 39,699 | +0.00(+0.06%) |
Mar 05, 2004 | 7.356 | 7.482 | 7.356 | 7.431 | 65,526 | +0.08(+1.08%) |
Mar 04, 2004 | 7.356 | 7.365 | 7.309 | 7.351 | 30,948 | +0.01(+0.19%) |
Mar 03, 2004 | 7.379 | 7.398 | 7.337 | 7.337 | 44,395 | -0.07(-0.89%) |
Mar 02, 2004 | 7.398 | 7.403 | 7.342 | 7.403 | 67,660 | +0.00(+0.00%) |