Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.309 | 6.334 | 6.291 | 6.334 | 43,606 | +0.03(+0.47%) |
May 27, 2004 | 6.240 | 6.304 | 6.215 | 6.304 | 44,544 | +0.06(+0.89%) |
May 26, 2004 | 6.146 | 6.249 | 6.146 | 6.249 | 63,300 | +0.10(+1.67%) |
May 25, 2004 | 6.065 | 6.151 | 6.057 | 6.146 | 69,395 | +0.08(+1.34%) |
May 24, 2004 | 6.023 | 6.082 | 6.018 | 6.065 | 59,783 | +0.03(+0.42%) |
May 21, 2004 | 6.065 | 6.087 | 6.014 | 6.040 | 92,606 | -0.03(-0.42%) |
May 20, 2004 | 6.027 | 6.065 | 6.014 | 6.065 | 42,669 | +0.07(+1.21%) |
May 19, 2004 | 6.010 | 6.014 | 5.980 | 5.993 | 77,132 | +0.00(+0.00%) |
May 18, 2004 | 6.027 | 6.036 | 5.989 | 5.993 | 82,759 | -0.01(-0.14%) |
May 17, 2004 | 6.061 | 6.065 | 5.980 | 6.001 | 93,778 | -0.06(-0.92%) |
May 14, 2004 | 5.980 | 6.074 | 5.972 | 6.057 | 56,266 | +0.03(+0.57%) |
May 13, 2004 | 6.001 | 6.027 | 5.950 | 6.023 | 91,199 | -0.01(-0.21%) |
May 12, 2004 | 6.078 | 6.078 | 5.972 | 6.036 | 79,711 | +0.06(+1.07%) |
May 11, 2004 | 5.920 | 6.001 | 5.886 | 5.972 | 75,257 | +0.07(+1.23%) |
May 10, 2004 | 6.057 | 6.057 | 5.873 | 5.899 | 204,905 | -0.16(-2.67%) |
May 07, 2004 | 6.099 | 6.163 | 6.014 | 6.061 | 105,734 | -0.11(-1.73%) |
May 06, 2004 | 6.134 | 6.270 | 6.099 | 6.168 | 164,346 | +0.00(+0.07%) |
May 05, 2004 | 6.185 | 6.206 | 6.129 | 6.163 | 67,051 | +0.02(+0.35%) |
May 04, 2004 | 6.108 | 6.142 | 6.099 | 6.142 | 115,816 | +0.02(+0.35%) |
May 03, 2004 | 6.078 | 6.129 | 6.061 | 6.121 | 73,381 | +0.04(+0.63%) |
Apr 30, 2004 | 6.036 | 6.082 | 6.036 | 6.082 | 52,515 | +0.03(+0.42%) |
Apr 29, 2004 | 6.040 | 6.091 | 6.023 | 6.057 | 117,691 | +0.02(+0.28%) |
Apr 28, 2004 | 5.993 | 6.061 | 5.989 | 6.040 | 194,120 | +0.01(+0.21%) |
Apr 27, 2004 | 6.040 | 6.061 | 6.014 | 6.027 | 121,911 | -0.02(-0.28%) |
Apr 26, 2004 | 6.070 | 6.099 | 6.044 | 6.044 | 139,495 | -0.07(-1.12%) |
Apr 23, 2004 | 6.155 | 6.155 | 6.082 | 6.112 | 89,323 | -0.05(-0.76%) |
Apr 22, 2004 | 6.193 | 6.193 | 6.036 | 6.159 | 214,283 | -0.02(-0.35%) |
Apr 21, 2004 | 6.262 | 6.262 | 6.142 | 6.181 | 267,033 | -0.07(-1.09%) |
Apr 20, 2004 | 6.385 | 6.385 | 6.249 | 6.249 | 221,551 | -0.12(-1.88%) |
Apr 19, 2004 | 6.398 | 6.398 | 6.364 | 6.368 | 187,556 | -0.03(-0.47%) |
Apr 16, 2004 | 6.390 | 6.398 | 6.381 | 6.398 | 130,117 | +0.04(+0.60%) |
Apr 15, 2004 | 6.398 | 6.415 | 6.355 | 6.360 | 157,781 | -0.02(-0.27%) |
Apr 14, 2004 | 6.291 | 6.436 | 6.291 | 6.377 | 262,579 | -0.20(-3.11%) |
Apr 13, 2004 | 6.709 | 6.709 | 6.564 | 6.581 | 153,561 | -0.15(-2.22%) |
Apr 12, 2004 | 6.718 | 6.735 | 6.705 | 6.731 | 62,362 | +0.01(+0.13%) |
Apr 08, 2004 | 6.756 | 6.756 | 6.718 | 6.722 | 75,960 | -0.01(-0.13%) |
Apr 07, 2004 | 6.782 | 6.782 | 6.718 | 6.731 | 111,361 | -0.06(-0.82%) |
Apr 06, 2004 | 6.820 | 6.825 | 6.748 | 6.786 | 247,574 | -0.04(-0.62%) |
Apr 05, 2004 | 6.953 | 6.953 | 6.825 | 6.829 | 269,612 | -0.12(-1.78%) |
Apr 02, 2004 | 7.017 | 7.017 | 6.952 | 6.953 | 73,381 | -0.06(-0.91%) |
Apr 01, 2004 | 6.957 | 7.017 | 6.957 | 7.017 | 35,870 | +0.04(+0.55%) |
Mar 31, 2004 | 6.995 | 6.999 | 6.953 | 6.978 | 27,664 | +0.00(+0.00%) |
Mar 30, 2004 | 6.999 | 6.999 | 6.948 | 6.978 | 50,640 | -0.02(-0.24%) |
Mar 29, 2004 | 7.021 | 7.021 | 6.953 | 6.995 | 71,505 | +0.00(+0.06%) |
Mar 26, 2004 | 6.995 | 7.017 | 6.978 | 6.991 | 83,462 | +0.00(+0.06%) |
Mar 25, 2004 | 6.995 | 7.008 | 6.974 | 6.987 | 49,468 | +0.01(+0.18%) |
Mar 24, 2004 | 6.982 | 6.982 | 6.974 | 6.974 | 42,200 | -0.01(-0.12%) |
Mar 23, 2004 | 6.961 | 6.982 | 6.931 | 6.982 | 71,740 | +0.03(+0.43%) |
Mar 22, 2004 | 6.948 | 6.974 | 6.931 | 6.953 | 46,185 | +0.00(+0.06%) |
Mar 19, 2004 | 6.931 | 6.948 | 6.914 | 6.948 | 45,013 | +0.02(+0.25%) |
Mar 18, 2004 | 6.918 | 6.961 | 6.910 | 6.931 | 57,673 | -0.01(-0.18%) |
Mar 17, 2004 | 6.982 | 6.982 | 6.918 | 6.944 | 73,147 | -0.01(-0.18%) |
Mar 16, 2004 | 6.953 | 6.957 | 6.918 | 6.957 | 87,917 | +0.05(+0.68%) |
Mar 15, 2004 | 6.927 | 6.944 | 6.906 | 6.910 | 56,970 | -0.04(-0.61%) |
Mar 12, 2004 | 6.940 | 6.953 | 6.918 | 6.953 | 51,109 | +0.03(+0.43%) |
Mar 11, 2004 | 6.961 | 6.961 | 6.923 | 6.923 | 115,581 | -0.01(-0.18%) |
Mar 10, 2004 | 6.965 | 6.965 | 6.931 | 6.936 | 56,735 | -0.01(-0.12%) |
Mar 09, 2004 | 6.974 | 6.995 | 6.944 | 6.944 | 62,831 | -0.03(-0.43%) |
Mar 08, 2004 | 6.940 | 6.995 | 6.931 | 6.974 | 72,912 | +0.02(+0.25%) |
Mar 05, 2004 | 6.910 | 6.965 | 6.910 | 6.957 | 73,850 | +0.06(+0.80%) |
Mar 04, 2004 | 6.931 | 6.931 | 6.884 | 6.901 | 68,927 | -0.05(-0.74%) |
Mar 03, 2004 | 6.944 | 6.957 | 6.918 | 6.953 | 75,022 | +0.02(+0.25%) |
Mar 02, 2004 | 6.944 | 6.948 | 6.889 | 6.936 | 83,931 | +0.00(+0.06%) |