Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.451 | 6.451 | 6.348 | 6.370 | 58,912 | -0.04(-0.56%) |
May 27, 2004 | 6.339 | 6.406 | 6.339 | 6.406 | 55,776 | +0.07(+1.06%) |
May 26, 2004 | 6.304 | 6.339 | 6.277 | 6.339 | 88,256 | +0.06(+1.00%) |
May 25, 2004 | 6.272 | 6.348 | 6.245 | 6.277 | 214,593 | +0.02(+0.29%) |
May 24, 2004 | 6.214 | 6.277 | 6.214 | 6.259 | 123,200 | +0.01(+0.14%) |
May 21, 2004 | 6.232 | 6.250 | 6.192 | 6.250 | 94,304 | +0.04(+0.72%) |
May 20, 2004 | 6.129 | 6.232 | 6.129 | 6.205 | 117,824 | +0.07(+1.09%) |
May 19, 2004 | 6.134 | 6.165 | 6.103 | 6.138 | 114,464 | -0.00(-0.07%) |
May 18, 2004 | 6.125 | 6.156 | 6.107 | 6.143 | 93,856 | +0.01(+0.22%) |
May 17, 2004 | 6.183 | 6.232 | 6.120 | 6.129 | 119,616 | -0.04(-0.65%) |
May 14, 2004 | 6.040 | 6.183 | 6.040 | 6.170 | 145,376 | +0.13(+2.14%) |
May 13, 2004 | 6.027 | 6.094 | 6.009 | 6.040 | 160,160 | -0.03(-0.51%) |
May 12, 2004 | 6.161 | 6.161 | 5.991 | 6.071 | 194,433 | -0.05(-0.87%) |
May 11, 2004 | 5.987 | 6.125 | 5.982 | 6.125 | 200,257 | +0.14(+2.31%) |
May 10, 2004 | 6.049 | 6.062 | 5.915 | 5.987 | 203,841 | -0.05(-0.81%) |
May 07, 2004 | 6.134 | 6.134 | 6.004 | 6.036 | 267,009 | -0.14(-2.31%) |
May 06, 2004 | 6.205 | 6.223 | 6.134 | 6.179 | 241,921 | -0.04(-0.57%) |
May 05, 2004 | 6.192 | 6.250 | 6.187 | 6.214 | 139,552 | -0.00(-0.07%) |
May 04, 2004 | 6.232 | 6.277 | 6.219 | 6.219 | 163,744 | -0.04(-0.57%) |
May 03, 2004 | 6.268 | 6.286 | 6.223 | 6.254 | 211,457 | +0.03(+0.50%) |
Apr 30, 2004 | 6.272 | 6.272 | 6.183 | 6.223 | 260,961 | -0.01(-0.21%) |
Apr 29, 2004 | 6.245 | 6.286 | 6.237 | 6.237 | 160,384 | +0.00(+0.07%) |
Apr 28, 2004 | 6.295 | 6.295 | 6.232 | 6.232 | 152,096 | -0.04(-0.57%) |
Apr 27, 2004 | 6.272 | 6.312 | 6.228 | 6.268 | 215,937 | -0.01(-0.14%) |
Apr 26, 2004 | 6.353 | 6.357 | 6.277 | 6.277 | 175,616 | -0.07(-1.06%) |
Apr 23, 2004 | 6.429 | 6.437 | 6.344 | 6.344 | 143,360 | -0.09(-1.46%) |
Apr 22, 2004 | 6.464 | 6.464 | 6.362 | 6.437 | 146,720 | +0.09(+1.48%) |
Apr 21, 2004 | 6.402 | 6.473 | 6.339 | 6.344 | 232,065 | -0.06(-0.91%) |
Apr 20, 2004 | 6.527 | 6.531 | 6.384 | 6.402 | 187,937 | -0.10(-1.58%) |
Apr 19, 2004 | 6.518 | 6.540 | 6.491 | 6.504 | 129,248 | -0.01(-0.14%) |
Apr 16, 2004 | 6.424 | 6.571 | 6.397 | 6.513 | 154,784 | +0.12(+1.89%) |
Apr 15, 2004 | 6.460 | 6.460 | 6.379 | 6.393 | 175,392 | -0.06(-0.97%) |
Apr 14, 2004 | 6.460 | 6.482 | 6.406 | 6.455 | 261,633 | -0.02(-0.34%) |
Apr 13, 2004 | 6.580 | 6.580 | 6.451 | 6.478 | 282,017 | -0.14(-2.09%) |
Apr 12, 2004 | 6.705 | 6.705 | 6.616 | 6.616 | 76,160 | -0.09(-1.33%) |
Apr 08, 2004 | 6.696 | 6.737 | 6.679 | 6.705 | 112,000 | -0.01(-0.20%) |
Apr 07, 2004 | 6.554 | 6.719 | 6.554 | 6.719 | 204,289 | +0.05(+0.80%) |
Apr 06, 2004 | 6.719 | 6.723 | 6.616 | 6.665 | 238,561 | -0.08(-1.26%) |
Apr 05, 2004 | 7.009 | 7.009 | 6.696 | 6.750 | 345,857 | -0.27(-3.88%) |
Apr 02, 2004 | 7.076 | 7.076 | 7.000 | 7.022 | 222,209 | -0.08(-1.07%) |
Apr 01, 2004 | 7.120 | 7.134 | 7.089 | 7.098 | 109,984 | -0.01(-0.19%) |
Mar 31, 2004 | 7.143 | 7.143 | 7.098 | 7.112 | 91,840 | +0.00(+0.00%) |
Mar 30, 2004 | 7.116 | 7.134 | 7.103 | 7.112 | 69,888 | +0.00(+0.00%) |
Mar 29, 2004 | 7.165 | 7.165 | 7.112 | 7.112 | 93,856 | -0.04(-0.56%) |
Mar 26, 2004 | 7.165 | 7.170 | 7.138 | 7.152 | 49,056 | -0.03(-0.44%) |
Mar 25, 2004 | 7.174 | 7.192 | 7.161 | 7.183 | 82,432 | +0.02(+0.31%) |
Mar 24, 2004 | 7.165 | 7.205 | 7.156 | 7.161 | 122,304 | -0.04(-0.62%) |
Mar 23, 2004 | 7.254 | 7.286 | 7.187 | 7.205 | 90,496 | -0.05(-0.68%) |
Mar 22, 2004 | 7.201 | 7.277 | 7.179 | 7.254 | 74,144 | +0.05(+0.68%) |
Mar 19, 2004 | 7.232 | 7.250 | 7.205 | 7.205 | 46,144 | -0.04(-0.55%) |
Mar 18, 2004 | 7.210 | 7.272 | 7.183 | 7.245 | 45,920 | +0.04(+0.50%) |
Mar 17, 2004 | 7.143 | 7.219 | 7.138 | 7.210 | 101,024 | +0.07(+1.00%) |
Mar 16, 2004 | 7.205 | 7.210 | 7.129 | 7.138 | 233,633 | -0.07(-0.93%) |
Mar 15, 2004 | 7.232 | 7.232 | 7.201 | 7.205 | 53,088 | -0.02(-0.31%) |
Mar 12, 2004 | 7.219 | 7.232 | 7.174 | 7.228 | 103,488 | -0.01(-0.18%) |
Mar 11, 2004 | 7.281 | 7.304 | 7.232 | 7.241 | 111,104 | -0.08(-1.10%) |
Mar 10, 2004 | 7.321 | 7.348 | 7.304 | 7.321 | 79,520 | -0.01(-0.18%) |
Mar 09, 2004 | 7.295 | 7.335 | 7.281 | 7.335 | 60,480 | +0.06(+0.86%) |
Mar 08, 2004 | 7.228 | 7.295 | 7.228 | 7.272 | 86,688 | +0.05(+0.74%) |
Mar 05, 2004 | 7.210 | 7.254 | 7.210 | 7.219 | 78,848 | +0.02(+0.25%) |
Mar 04, 2004 | 7.179 | 7.205 | 7.170 | 7.201 | 36,512 | +0.02(+0.25%) |
Mar 03, 2004 | 7.187 | 7.214 | 7.156 | 7.183 | 95,648 | +0.01(+0.12%) |
Mar 02, 2004 | 7.210 | 7.214 | 7.161 | 7.174 | 86,016 | -0.00(-0.06%) |