Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.380 | 6.430 | 6.357 | 6.430 | 46,688 | +0.10(+1.51%) |
May 27, 2004 | 6.266 | 6.348 | 6.266 | 6.334 | 76,640 | +0.07(+1.09%) |
May 26, 2004 | 6.175 | 6.266 | 6.175 | 6.266 | 78,181 | +0.09(+1.47%) |
May 25, 2004 | 6.198 | 6.221 | 6.162 | 6.175 | 58,140 | +0.02(+0.37%) |
May 24, 2004 | 6.189 | 6.189 | 6.080 | 6.153 | 101,526 | +0.01(+0.15%) |
May 21, 2004 | 6.075 | 6.144 | 6.075 | 6.144 | 62,765 | +0.05(+0.74%) |
May 20, 2004 | 6.021 | 6.098 | 6.012 | 6.098 | 99,544 | +0.11(+1.82%) |
May 19, 2004 | 5.985 | 6.044 | 5.985 | 5.989 | 88,973 | +0.00(+0.08%) |
May 18, 2004 | 6.016 | 6.016 | 5.971 | 5.985 | 113,198 | -0.03(-0.53%) |
May 17, 2004 | 6.003 | 6.057 | 6.003 | 6.016 | 182,130 | +0.01(+0.23%) |
May 14, 2004 | 5.966 | 6.021 | 5.962 | 6.003 | 70,914 | +0.05(+0.76%) |
May 13, 2004 | 5.976 | 5.989 | 5.930 | 5.957 | 246,437 | -0.06(-1.06%) |
May 12, 2004 | 6.066 | 6.098 | 6.016 | 6.021 | 157,244 | -0.09(-1.49%) |
May 11, 2004 | 6.039 | 6.153 | 6.039 | 6.112 | 171,999 | +0.07(+1.20%) |
May 10, 2004 | 6.130 | 6.130 | 6.016 | 6.039 | 116,501 | -0.11(-1.85%) |
May 07, 2004 | 6.253 | 6.266 | 6.139 | 6.153 | 102,847 | -0.11(-1.81%) |
May 06, 2004 | 6.293 | 6.325 | 6.262 | 6.266 | 68,491 | -0.01(-0.14%) |
May 05, 2004 | 6.266 | 6.307 | 6.266 | 6.275 | 69,813 | -0.04(-0.58%) |
May 04, 2004 | 6.357 | 6.371 | 6.289 | 6.312 | 126,412 | -0.05(-0.71%) |
May 03, 2004 | 6.393 | 6.430 | 6.334 | 6.357 | 92,276 | -0.06(-0.92%) |
Apr 30, 2004 | 6.357 | 6.421 | 6.357 | 6.416 | 59,021 | +0.08(+1.29%) |
Apr 29, 2004 | 6.334 | 6.439 | 6.334 | 6.334 | 159,666 | -0.02(-0.36%) |
Apr 28, 2004 | 6.384 | 6.398 | 6.339 | 6.357 | 82,366 | +0.00(+0.00%) |
Apr 27, 2004 | 6.384 | 6.384 | 6.343 | 6.357 | 93,597 | -0.04(-0.57%) |
Apr 26, 2004 | 6.461 | 6.461 | 6.393 | 6.393 | 52,855 | -0.07(-1.05%) |
Apr 23, 2004 | 6.475 | 6.511 | 6.457 | 6.461 | 67,390 | -0.01(-0.21%) |
Apr 22, 2004 | 6.448 | 6.561 | 6.443 | 6.475 | 91,615 | +0.01(+0.14%) |
Apr 21, 2004 | 6.502 | 6.502 | 6.457 | 6.466 | 20,040 | -0.05(-0.77%) |
Apr 20, 2004 | 6.548 | 6.548 | 6.516 | 6.516 | 116,501 | -0.02(-0.35%) |
Apr 19, 2004 | 6.530 | 6.675 | 6.530 | 6.539 | 86,990 | +0.01(+0.14%) |
Apr 16, 2004 | 6.439 | 6.566 | 6.439 | 6.530 | 98,002 | +0.09(+1.41%) |
Apr 15, 2004 | 6.489 | 6.525 | 6.407 | 6.439 | 110,996 | -0.10(-1.53%) |
Apr 14, 2004 | 6.584 | 6.584 | 6.471 | 6.539 | 86,330 | -0.05(-0.83%) |
Apr 13, 2004 | 6.620 | 6.666 | 6.579 | 6.593 | 109,894 | -0.11(-1.69%) |
Apr 12, 2004 | 6.743 | 6.775 | 6.707 | 6.707 | 76,419 | -0.07(-1.01%) |
Apr 08, 2004 | 6.802 | 6.802 | 6.757 | 6.775 | 36,778 | -0.00(-0.07%) |
Apr 07, 2004 | 6.811 | 6.811 | 6.779 | 6.779 | 44,706 | +0.00(+0.07%) |
Apr 06, 2004 | 6.938 | 6.938 | 6.766 | 6.775 | 89,633 | -0.10(-1.52%) |
Apr 05, 2004 | 6.956 | 6.956 | 6.879 | 6.879 | 190,939 | -0.07(-0.98%) |
Apr 02, 2004 | 6.988 | 7.029 | 6.947 | 6.947 | 220,230 | -0.09(-1.29%) |
Apr 01, 2004 | 7.015 | 7.047 | 7.015 | 7.038 | 43,825 | +0.00(+0.06%) |
Mar 31, 2004 | 7.015 | 7.047 | 7.002 | 7.034 | 85,669 | +0.05(+0.72%) |
Mar 30, 2004 | 7.002 | 7.002 | 6.970 | 6.984 | 45,587 | -0.01(-0.13%) |
Mar 29, 2004 | 7.020 | 7.020 | 6.993 | 6.993 | 54,617 | -0.01(-0.13%) |
Mar 26, 2004 | 7.052 | 7.052 | 7.002 | 7.002 | 62,985 | -0.05(-0.71%) |
Mar 25, 2004 | 7.079 | 7.079 | 7.038 | 7.052 | 58,140 | -0.02(-0.26%) |
Mar 24, 2004 | 7.083 | 7.102 | 7.047 | 7.070 | 88,312 | +0.01(+0.13%) |
Mar 23, 2004 | 7.038 | 7.093 | 7.038 | 7.061 | 67,170 | -0.00(-0.06%) |
Mar 22, 2004 | 7.093 | 7.106 | 7.065 | 7.065 | 73,556 | -0.03(-0.38%) |
Mar 19, 2004 | 7.106 | 7.111 | 7.065 | 7.093 | 60,343 | +0.02(+0.26%) |
Mar 18, 2004 | 7.061 | 7.102 | 7.061 | 7.074 | 91,175 | +0.03(+0.39%) |
Mar 17, 2004 | 7.070 | 7.093 | 7.047 | 7.047 | 89,853 | +0.03(+0.45%) |
Mar 16, 2004 | 7.047 | 7.088 | 7.015 | 7.015 | 123,769 | -0.05(-0.64%) |
Mar 15, 2004 | 7.061 | 7.088 | 7.061 | 7.061 | 31,052 | -0.04(-0.51%) |
Mar 12, 2004 | 7.047 | 7.102 | 7.047 | 7.097 | 98,002 | -0.01(-0.19%) |
Mar 11, 2004 | 7.097 | 7.111 | 7.024 | 7.111 | 112,757 | +0.00(+0.06%) |
Mar 10, 2004 | 7.102 | 7.111 | 7.056 | 7.106 | 80,384 | +0.01(+0.19%) |
Mar 09, 2004 | 7.006 | 7.106 | 7.006 | 7.093 | 55,277 | +0.08(+1.10%) |
Mar 08, 2004 | 7.020 | 7.038 | 6.947 | 7.015 | 190,499 | +0.00(+0.00%) |
Mar 05, 2004 | 6.988 | 7.015 | 6.956 | 7.015 | 97,782 | +0.07(+0.98%) |
Mar 04, 2004 | 6.947 | 6.970 | 6.920 | 6.947 | 53,515 | +0.01(+0.13%) |
Mar 03, 2004 | 6.925 | 6.956 | 6.906 | 6.938 | 122,227 | -0.02(-0.26%) |
Mar 02, 2004 | 6.902 | 6.961 | 6.888 | 6.956 | 142,709 | +0.03(+0.39%) |