Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.529 | 6.605 | 6.476 | 6.479 | 84,525 | -0.07(-1.13%) |
May 27, 2004 | 6.500 | 6.553 | 6.452 | 6.553 | 87,036 | +0.04(+0.62%) |
May 26, 2004 | 6.488 | 6.572 | 6.443 | 6.512 | 329,732 | +0.02(+0.37%) |
May 25, 2004 | 6.431 | 6.488 | 6.328 | 6.488 | 148,547 | +0.06(+0.89%) |
May 24, 2004 | 6.393 | 6.455 | 6.393 | 6.431 | 76,574 | +0.03(+0.41%) |
May 21, 2004 | 6.333 | 6.519 | 6.309 | 6.405 | 153,568 | +0.04(+0.64%) |
May 20, 2004 | 6.400 | 6.417 | 6.323 | 6.364 | 158,171 | -0.01(-0.19%) |
May 19, 2004 | 6.493 | 6.512 | 6.376 | 6.376 | 143,944 | -0.11(-1.62%) |
May 18, 2004 | 6.512 | 6.536 | 6.433 | 6.481 | 147,291 | +0.01(+0.15%) |
May 17, 2004 | 6.703 | 6.706 | 6.357 | 6.472 | 336,846 | -0.22(-3.25%) |
May 14, 2004 | 6.773 | 6.785 | 6.687 | 6.689 | 64,021 | -0.10(-1.41%) |
May 13, 2004 | 6.596 | 6.785 | 6.596 | 6.785 | 216,753 | +0.14(+2.16%) |
May 12, 2004 | 6.794 | 6.794 | 6.589 | 6.641 | 121,348 | -0.18(-2.59%) |
May 11, 2004 | 6.727 | 6.835 | 6.727 | 6.818 | 189,554 | +0.13(+1.93%) |
May 10, 2004 | 6.871 | 6.871 | 6.644 | 6.689 | 186,206 | -0.19(-2.81%) |
May 07, 2004 | 7.081 | 7.093 | 6.811 | 6.883 | 217,171 | -0.27(-3.84%) |
May 05, 2004 | 7.253 | 7.277 | 7.157 | 7.157 | 410,073 | +0.02(+0.34%) |
May 04, 2004 | 6.999 | 7.134 | 6.990 | 7.134 | 133,064 | +0.14(+1.93%) |
May 03, 2004 | 7.021 | 7.021 | 6.996 | 6.999 | 165,703 | -0.02(-0.31%) |
Apr 30, 2004 | 7.020 | 7.026 | 7.014 | 7.020 | 144,781 | +0.00(+0.07%) |
Apr 29, 2004 | 6.969 | 7.015 | 6.957 | 7.015 | 143,944 | +0.06(+0.86%) |
Apr 28, 2004 | 6.855 | 6.956 | 6.847 | 6.956 | 245,207 | +0.11(+1.61%) |
Apr 27, 2004 | 6.859 | 6.868 | 6.829 | 6.846 | 341,449 | -0.01(-0.19%) |
Apr 26, 2004 | 6.841 | 6.930 | 6.822 | 6.859 | 307,136 | +0.05(+0.70%) |
Apr 23, 2004 | 6.930 | 6.930 | 6.799 | 6.811 | 153,149 | -0.13(-1.84%) |
Apr 22, 2004 | 6.966 | 6.976 | 6.938 | 6.939 | 83,688 | -0.00(-0.03%) |
Apr 21, 2004 | 7.038 | 7.049 | 6.940 | 6.941 | 192,483 | -0.08(-1.12%) |
Apr 20, 2004 | 6.924 | 7.080 | 6.908 | 7.020 | 245,207 | +0.13(+1.82%) |
Apr 19, 2004 | 6.870 | 6.930 | 6.842 | 6.895 | 234,327 | +0.10(+1.50%) |
Apr 16, 2004 | 6.768 | 6.811 | 6.757 | 6.793 | 155,660 | +0.04(+0.55%) |
Apr 15, 2004 | 6.772 | 6.772 | 6.751 | 6.756 | 92,894 | +0.01(+0.21%) |
Apr 14, 2004 | 6.850 | 6.856 | 6.739 | 6.742 | 314,668 | -0.11(-1.67%) |
Apr 13, 2004 | 6.871 | 6.877 | 6.854 | 6.856 | 134,738 | -0.03(-0.50%) |
Apr 12, 2004 | 6.903 | 6.922 | 6.889 | 6.891 | 169,887 | -0.02(-0.35%) |
Apr 08, 2004 | 6.953 | 6.953 | 6.907 | 6.915 | 90,383 | -0.04(-0.55%) |
Apr 07, 2004 | 6.930 | 6.975 | 6.930 | 6.953 | 179,930 | +0.04(+0.59%) |
Apr 06, 2004 | 6.836 | 6.978 | 6.835 | 6.913 | 204,199 | +0.08(+1.10%) |
Apr 05, 2004 | 6.823 | 6.841 | 6.815 | 6.837 | 150,639 | +0.03(+0.47%) |
Apr 02, 2004 | 6.799 | 6.841 | 6.799 | 6.805 | 173,235 | +0.03(+0.37%) |
Apr 01, 2004 | 6.744 | 6.859 | 6.744 | 6.780 | 225,958 | +0.07(+0.98%) |
Mar 31, 2004 | 6.748 | 6.751 | 6.674 | 6.714 | 198,341 | -0.04(-0.62%) |
Mar 30, 2004 | 6.604 | 6.811 | 6.590 | 6.756 | 425,974 | +0.17(+2.58%) |
Mar 29, 2004 | 6.548 | 6.604 | 6.529 | 6.586 | 187,462 | +0.05(+0.80%) |
Mar 26, 2004 | 6.518 | 6.582 | 6.505 | 6.534 | 197,504 | +0.03(+0.51%) |
Mar 25, 2004 | 6.629 | 6.629 | 6.457 | 6.500 | 200,015 | -0.13(-1.95%) |
Mar 24, 2004 | 6.596 | 6.662 | 6.584 | 6.629 | 200,015 | +0.03(+0.42%) |
Mar 23, 2004 | 6.632 | 6.642 | 6.599 | 6.602 | 174,908 | -0.03(-0.45%) |
Mar 22, 2004 | 6.542 | 6.695 | 6.542 | 6.632 | 312,994 | +0.07(+1.04%) |
Mar 19, 2004 | 6.535 | 6.572 | 6.535 | 6.564 | 236,838 | +0.04(+0.60%) |
Mar 18, 2004 | 6.524 | 6.543 | 6.512 | 6.524 | 153,986 | -0.01(-0.18%) |
Mar 17, 2004 | 6.512 | 6.570 | 6.512 | 6.536 | 324,711 | +0.00(+0.00%) |
Mar 16, 2004 | 6.533 | 6.568 | 6.512 | 6.536 | 230,980 | +0.00(+0.07%) |
Mar 15, 2004 | 6.480 | 6.549 | 6.467 | 6.531 | 244,370 | +0.06(+0.89%) |
Mar 12, 2004 | 6.430 | 6.476 | 6.388 | 6.474 | 272,824 | +0.05(+0.71%) |
Mar 11, 2004 | 6.329 | 6.452 | 6.329 | 6.429 | 268,640 | +0.10(+1.51%) |
Mar 10, 2004 | 6.414 | 6.414 | 6.272 | 6.333 | 554,854 | -0.07(-1.08%) |
Mar 09, 2004 | 6.572 | 6.572 | 6.333 | 6.402 | 666,997 | -0.16(-2.39%) |
Mar 08, 2004 | 6.681 | 6.682 | 6.558 | 6.559 | 237,675 | -0.12(-1.82%) |
Mar 05, 2004 | 6.402 | 6.733 | 6.341 | 6.681 | 667,834 | +0.28(+4.35%) |
Mar 04, 2004 | 6.460 | 6.466 | 6.400 | 6.402 | 511,336 | -0.05(-0.78%) |
Mar 03, 2004 | 6.590 | 6.590 | 6.452 | 6.452 | 733,111 | -0.15(-2.26%) |
Mar 02, 2004 | 6.572 | 6.769 | 6.572 | 6.602 | 869,523 | +0.05(+0.82%) |