Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.550 | 6.608 | 6.550 | 6.608 | 3,682 | +0.12(+1.81%) |
May 27, 2004 | 6.525 | 6.574 | 6.477 | 6.491 | 8,183 | -0.05(-0.75%) |
May 26, 2004 | 6.428 | 6.540 | 6.428 | 6.540 | 3,068 | +0.04(+0.60%) |
May 25, 2004 | 6.379 | 6.501 | 6.354 | 6.501 | 9,206 | +0.15(+2.31%) |
May 24, 2004 | 6.310 | 6.379 | 6.310 | 6.354 | 10,843 | +0.02(+0.31%) |
May 21, 2004 | 6.379 | 6.418 | 6.330 | 6.335 | 5,523 | -0.07(-1.07%) |
May 20, 2004 | 6.330 | 6.403 | 6.301 | 6.403 | 8,797 | +0.09(+1.47%) |
May 19, 2004 | 6.403 | 6.428 | 6.305 | 6.310 | 15,957 | -0.05(-0.84%) |
May 18, 2004 | 6.359 | 6.369 | 6.359 | 6.364 | 4,910 | +0.01(+0.15%) |
May 17, 2004 | 6.354 | 6.354 | 6.354 | 6.354 | 818 | -0.00(-0.08%) |
May 14, 2004 | 6.354 | 6.359 | 6.354 | 6.359 | 6,342 | +0.00(+0.00%) |
May 13, 2004 | 6.354 | 6.359 | 6.354 | 6.359 | 2,455 | +0.01(+0.15%) |
May 12, 2004 | 6.354 | 6.359 | 6.345 | 6.349 | 7,774 | -0.05(-0.76%) |
May 11, 2004 | 6.403 | 6.403 | 6.305 | 6.398 | 30,483 | -0.00(-0.08%) |
May 10, 2004 | 6.403 | 6.408 | 6.403 | 6.403 | 2,864 | -0.02(-0.30%) |
May 07, 2004 | 6.423 | 6.423 | 6.423 | 6.423 | 2,250 | -0.03(-0.45%) |
May 06, 2004 | 6.442 | 6.452 | 6.403 | 6.452 | 2,864 | +0.01(+0.15%) |
May 05, 2004 | 6.442 | 6.442 | 6.442 | 6.442 | 204 | +0.09(+1.38%) |
May 04, 2004 | 6.384 | 6.437 | 6.354 | 6.354 | 4,705 | -0.03(-0.46%) |
May 03, 2004 | 6.354 | 6.384 | 6.354 | 6.384 | 2,659 | +0.03(+0.46%) |
Apr 30, 2004 | 6.354 | 6.354 | 6.354 | 6.354 | 1,432 | -0.05(-0.76%) |
Apr 29, 2004 | 6.428 | 6.452 | 6.354 | 6.403 | 4,705 | +0.02(+0.38%) |
Apr 28, 2004 | 6.477 | 6.501 | 6.379 | 6.379 | 16,366 | -0.12(-1.88%) |
Apr 27, 2004 | 6.452 | 6.501 | 6.452 | 6.501 | 4,500 | +0.02(+0.38%) |
Apr 26, 2004 | 6.496 | 6.501 | 6.477 | 6.477 | 6,137 | +0.00(+0.00%) |
Apr 23, 2004 | 6.452 | 6.477 | 6.452 | 6.477 | 2,659 | +0.07(+1.15%) |
Apr 22, 2004 | 6.477 | 6.535 | 6.354 | 6.403 | 29,255 | -0.10(-1.50%) |
Apr 21, 2004 | 6.599 | 6.599 | 6.477 | 6.501 | 12,479 | -0.15(-2.21%) |
Apr 20, 2004 | 6.794 | 6.819 | 6.648 | 6.648 | 6,751 | -0.17(-2.51%) |
Apr 19, 2004 | 6.907 | 6.907 | 6.745 | 6.819 | 25,777 | +0.11(+1.60%) |
Apr 16, 2004 | 6.648 | 6.711 | 6.648 | 6.711 | 7,160 | +0.11(+1.63%) |
Apr 15, 2004 | 6.574 | 6.648 | 6.550 | 6.604 | 7,774 | +0.10(+1.58%) |
Apr 14, 2004 | 6.501 | 6.506 | 6.501 | 6.501 | 16,776 | -0.02(-0.37%) |
Apr 13, 2004 | 6.623 | 6.623 | 6.525 | 6.525 | 5,523 | -0.14(-2.13%) |
Apr 12, 2004 | 6.843 | 6.843 | 6.540 | 6.667 | 24,959 | -0.18(-2.57%) |
Apr 08, 2004 | 6.843 | 6.868 | 6.819 | 6.843 | 40,098 | +0.02(+0.36%) |
Apr 07, 2004 | 6.794 | 6.843 | 6.599 | 6.819 | 42,349 | -0.01(-0.14%) |
Apr 06, 2004 | 7.185 | 7.185 | 6.794 | 6.828 | 27,414 | -0.41(-5.61%) |
Apr 05, 2004 | 7.420 | 7.430 | 7.234 | 7.234 | 7,160 | -0.15(-1.99%) |
Apr 02, 2004 | 7.283 | 7.430 | 7.278 | 7.381 | 7,160 | +0.07(+1.00%) |
Apr 01, 2004 | 7.234 | 7.307 | 7.234 | 7.307 | 1,636 | +0.05(+0.67%) |
Mar 31, 2004 | 7.283 | 7.283 | 7.234 | 7.259 | 6,342 | -0.02(-0.34%) |
Mar 30, 2004 | 7.283 | 7.283 | 7.283 | 7.283 | 1,636 | +0.05(+0.68%) |
Mar 29, 2004 | 7.210 | 7.234 | 7.210 | 7.234 | 5,932 | -0.05(-0.67%) |
Mar 26, 2004 | 7.234 | 7.283 | 7.234 | 7.283 | 613 | +0.04(+0.54%) |
Mar 25, 2004 | 7.283 | 7.307 | 6.990 | 7.244 | 36,416 | +0.00(+0.07%) |
Mar 24, 2004 | 7.239 | 7.239 | 7.239 | 7.239 | 613 | +0.00(+0.07%) |
Mar 23, 2004 | 7.151 | 7.234 | 7.151 | 7.234 | 6,342 | +0.09(+1.30%) |
Mar 22, 2004 | 7.161 | 7.161 | 7.112 | 7.141 | 2,455 | -0.02(-0.34%) |
Mar 19, 2004 | 7.185 | 7.234 | 7.112 | 7.166 | 12,888 | -0.02(-0.34%) |
Mar 18, 2004 | 7.190 | 7.190 | 7.190 | 7.190 | 1,022 | +0.03(+0.48%) |
Mar 17, 2004 | 7.078 | 7.156 | 7.063 | 7.156 | 4,500 | +0.14(+1.95%) |
Mar 16, 2004 | 7.058 | 7.058 | 7.019 | 7.019 | 2,250 | +0.00(+0.00%) |
Mar 15, 2004 | 7.014 | 7.048 | 7.014 | 7.019 | 3,068 | +0.00(+0.00%) |
Mar 12, 2004 | 7.039 | 7.039 | 6.990 | 7.019 | 2,659 | -0.02(-0.28%) |
Mar 11, 2004 | 6.892 | 7.039 | 6.892 | 7.039 | 16,980 | +0.10(+1.41%) |
Mar 10, 2004 | 6.892 | 6.941 | 6.892 | 6.941 | 2,864 | +0.01(+0.21%) |
Mar 09, 2004 | 6.868 | 6.926 | 6.868 | 6.926 | 5,319 | +0.06(+0.85%) |
Mar 08, 2004 | 6.789 | 6.868 | 6.789 | 6.868 | 6,751 | +0.09(+1.37%) |
Mar 05, 2004 | 6.770 | 6.804 | 6.770 | 6.775 | 9,615 | +0.01(+0.22%) |
Mar 04, 2004 | 6.745 | 6.770 | 6.740 | 6.760 | 4,296 | -0.01(-0.14%) |
Mar 03, 2004 | 6.765 | 6.770 | 6.745 | 6.770 | 4,705 | -0.01(-0.22%) |
Mar 02, 2004 | 6.789 | 6.789 | 6.765 | 6.784 | 4,500 | +0.01(+0.22%) |