Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.609 | 6.633 | 6.523 | 6.631 | 488,211 | +0.05(+0.71%) |
May 27, 2004 | 6.533 | 6.609 | 6.489 | 6.584 | 828,529 | +0.05(+0.75%) |
May 26, 2004 | 6.609 | 6.609 | 6.486 | 6.535 | 402,008 | -0.02(-0.37%) |
May 25, 2004 | 6.496 | 6.609 | 6.281 | 6.560 | 517,218 | +0.17(+2.60%) |
May 24, 2004 | 6.376 | 6.450 | 6.239 | 6.393 | 616,494 | +0.10(+1.52%) |
May 21, 2004 | 6.254 | 6.430 | 6.220 | 6.298 | 400,782 | +0.05(+0.86%) |
May 20, 2004 | 6.249 | 6.359 | 6.183 | 6.244 | 303,140 | -0.03(-0.43%) |
May 19, 2004 | 6.359 | 6.408 | 6.247 | 6.271 | 648,769 | -0.03(-0.47%) |
May 18, 2004 | 6.061 | 6.322 | 6.061 | 6.300 | 494,339 | +0.22(+3.62%) |
May 17, 2004 | 6.168 | 6.190 | 5.931 | 6.080 | 907,787 | -0.16(-2.59%) |
May 14, 2004 | 6.242 | 6.359 | 6.171 | 6.242 | 422,027 | -0.07(-1.05%) |
May 13, 2004 | 6.342 | 6.359 | 6.198 | 6.308 | 512,315 | -0.04(-0.66%) |
May 12, 2004 | 6.239 | 6.362 | 6.068 | 6.349 | 801,157 | +0.10(+1.57%) |
May 11, 2004 | 6.168 | 6.273 | 6.070 | 6.251 | 632,836 | +0.21(+3.53%) |
May 10, 2004 | 6.119 | 6.154 | 6.004 | 6.038 | 639,373 | -0.12(-1.91%) |
May 07, 2004 | 6.146 | 6.322 | 6.080 | 6.156 | 931,891 | -0.06(-1.02%) |
May 06, 2004 | 6.220 | 6.296 | 6.095 | 6.220 | 525,797 | -0.06(-1.01%) |
May 05, 2004 | 6.322 | 6.354 | 6.220 | 6.283 | 553,578 | +0.02(+0.27%) |
May 04, 2004 | 6.195 | 6.313 | 6.119 | 6.266 | 709,234 | +0.10(+1.59%) |
May 03, 2004 | 6.156 | 6.220 | 5.968 | 6.168 | 784,406 | +0.19(+3.11%) |
Apr 30, 2004 | 6.139 | 6.251 | 5.972 | 5.982 | 704,740 | -0.14(-2.28%) |
Apr 29, 2004 | 6.080 | 6.462 | 6.056 | 6.122 | 1,224,409 | -0.02(-0.40%) |
Apr 28, 2004 | 6.371 | 6.420 | 6.100 | 6.146 | 1,049,961 | -0.22(-3.50%) |
Apr 27, 2004 | 6.198 | 6.369 | 6.198 | 6.369 | 891,445 | +0.18(+2.97%) |
Apr 26, 2004 | 6.269 | 6.340 | 6.136 | 6.185 | 666,337 | -0.05(-0.86%) |
Apr 23, 2004 | 6.521 | 6.557 | 6.146 | 6.239 | 784,406 | -0.05(-0.74%) |
Apr 22, 2004 | 6.136 | 6.303 | 6.114 | 6.286 | 630,793 | +0.10(+1.66%) |
Apr 21, 2004 | 6.158 | 6.251 | 6.102 | 6.183 | 567,060 | -0.05(-0.82%) |
Apr 20, 2004 | 6.244 | 6.442 | 6.173 | 6.234 | 675,325 | +0.01(+0.12%) |
Apr 19, 2004 | 6.276 | 6.283 | 6.156 | 6.227 | 485,351 | -0.01(-0.20%) |
Apr 16, 2004 | 6.210 | 6.263 | 6.009 | 6.239 | 991,130 | +0.00(+0.08%) |
Apr 15, 2004 | 6.278 | 6.354 | 6.136 | 6.234 | 1,062,217 | -0.03(-0.43%) |
Apr 14, 2004 | 6.247 | 6.386 | 6.063 | 6.261 | 1,434,810 | -0.05(-0.81%) |
Apr 13, 2004 | 6.792 | 6.807 | 6.303 | 6.313 | 1,065,077 | -0.49(-7.23%) |
Apr 12, 2004 | 6.756 | 6.858 | 6.714 | 6.805 | 441,228 | +0.02(+0.32%) |
Apr 08, 2004 | 6.854 | 7.035 | 6.761 | 6.783 | 596,067 | +0.03(+0.40%) |
Apr 07, 2004 | 6.707 | 6.854 | 6.599 | 6.756 | 469,009 | +0.02(+0.33%) |
Apr 06, 2004 | 6.751 | 6.817 | 6.641 | 6.734 | 458,387 | -0.08(-1.15%) |
Apr 05, 2004 | 6.655 | 6.866 | 6.548 | 6.812 | 624,257 | +0.21(+3.11%) |
Apr 02, 2004 | 6.562 | 6.805 | 6.530 | 6.606 | 551,944 | +0.14(+2.23%) |
Apr 01, 2004 | 6.486 | 6.511 | 6.364 | 6.462 | 656,532 | +0.03(+0.42%) |
Mar 31, 2004 | 6.499 | 6.508 | 6.315 | 6.435 | 613,634 | -0.08(-1.17%) |
Mar 30, 2004 | 6.428 | 6.511 | 6.418 | 6.511 | 408,545 | +0.02(+0.38%) |
Mar 29, 2004 | 6.496 | 6.545 | 6.396 | 6.486 | 615,269 | +0.06(+0.99%) |
Mar 26, 2004 | 6.411 | 6.533 | 6.389 | 6.423 | 397,923 | -0.04(-0.64%) |
Mar 25, 2004 | 6.193 | 6.464 | 6.172 | 6.464 | 961,715 | +0.36(+5.94%) |
Mar 24, 2004 | 6.095 | 6.286 | 6.095 | 6.102 | 662,660 | -0.02(-0.32%) |
Mar 23, 2004 | 6.070 | 6.210 | 6.053 | 6.122 | 656,532 | +0.04(+0.72%) |
Mar 22, 2004 | 6.242 | 6.244 | 5.970 | 6.078 | 699,837 | -0.21(-3.35%) |
Mar 19, 2004 | 6.403 | 6.418 | 6.195 | 6.288 | 548,267 | -0.09(-1.34%) |
Mar 18, 2004 | 6.447 | 6.526 | 6.296 | 6.374 | 334,189 | -0.09(-1.36%) |
Mar 17, 2004 | 6.486 | 6.540 | 6.379 | 6.462 | 696,569 | +0.09(+1.34%) |
Mar 16, 2004 | 6.447 | 6.545 | 6.300 | 6.376 | 466,967 | +0.07(+1.17%) |
Mar 15, 2004 | 6.557 | 6.570 | 6.266 | 6.303 | 455,119 | -0.32(-4.88%) |
Mar 12, 2004 | 6.570 | 6.626 | 6.474 | 6.626 | 817,090 | +0.14(+2.15%) |
Mar 11, 2004 | 6.528 | 6.653 | 6.486 | 6.486 | 844,054 | -0.07(-1.01%) |
Mar 10, 2004 | 6.836 | 6.954 | 6.553 | 6.553 | 485,760 | -0.26(-3.88%) |
Mar 09, 2004 | 7.027 | 7.032 | 6.729 | 6.817 | 404,868 | -0.22(-3.10%) |
Mar 08, 2004 | 7.147 | 7.267 | 7.020 | 7.035 | 346,854 | -0.14(-1.98%) |
Mar 05, 2004 | 7.148 | 7.316 | 7.142 | 7.177 | 352,983 | -0.08(-1.08%) |
Mar 04, 2004 | 7.145 | 7.257 | 7.040 | 7.255 | 303,957 | +0.16(+2.21%) |
Mar 03, 2004 | 7.062 | 7.218 | 7.025 | 7.098 | 460,430 | +0.01(+0.17%) |
Mar 02, 2004 | 7.133 | 7.196 | 7.076 | 7.086 | 509,047 | -0.00(-0.07%) |