Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.846 | 6.873 | 6.816 | 6.865 | 478,658 | +0.02(+0.28%) |
May 27, 2004 | 6.809 | 6.873 | 6.786 | 6.846 | 1,519,220 | +0.02(+0.32%) |
May 26, 2004 | 6.748 | 6.825 | 6.748 | 6.824 | 2,184,024 | +0.03(+0.51%) |
May 25, 2004 | 6.579 | 6.796 | 6.579 | 6.790 | 1,663,743 | +0.15(+2.27%) |
May 24, 2004 | 6.700 | 6.712 | 6.609 | 6.639 | 856,729 | +0.04(+0.63%) |
May 21, 2004 | 6.559 | 6.624 | 6.555 | 6.598 | 626,649 | +0.04(+0.69%) |
May 20, 2004 | 6.567 | 6.598 | 6.522 | 6.553 | 834,762 | +0.00(+0.00%) |
May 19, 2004 | 6.650 | 6.685 | 6.547 | 6.553 | 1,753,925 | +0.00(+0.00%) |
May 18, 2004 | 6.586 | 6.591 | 6.520 | 6.553 | 965,410 | +0.07(+1.11%) |
May 17, 2004 | 6.559 | 6.559 | 6.426 | 6.481 | 2,084,592 | -0.09(-1.32%) |
May 14, 2004 | 6.621 | 6.643 | 6.530 | 6.567 | 758,454 | -0.09(-1.36%) |
May 13, 2004 | 6.612 | 6.692 | 6.595 | 6.658 | 1,316,889 | +0.02(+0.25%) |
May 12, 2004 | 6.660 | 6.660 | 6.483 | 6.642 | 2,664,995 | -0.02(-0.27%) |
May 11, 2004 | 6.617 | 6.665 | 6.579 | 6.660 | 1,660,274 | +0.11(+1.73%) |
May 10, 2004 | 6.573 | 6.585 | 6.485 | 6.547 | 3,576,065 | -0.06(-0.97%) |
May 07, 2004 | 6.681 | 6.756 | 6.610 | 6.611 | 3,423,449 | -0.08(-1.18%) |
May 06, 2004 | 6.738 | 6.738 | 6.621 | 6.689 | 2,802,580 | -0.07(-1.07%) |
May 05, 2004 | 6.743 | 6.786 | 6.736 | 6.762 | 902,976 | +0.03(+0.40%) |
May 04, 2004 | 6.713 | 6.796 | 6.665 | 6.735 | 1,029,000 | +0.04(+0.54%) |
May 03, 2004 | 6.639 | 6.748 | 6.628 | 6.699 | 1,719,239 | +0.08(+1.19%) |
Apr 30, 2004 | 6.784 | 6.784 | 6.620 | 6.620 | 1,738,894 | -0.14(-2.12%) |
Apr 29, 2004 | 6.926 | 6.926 | 6.710 | 6.764 | 2,891,606 | -0.09(-1.31%) |
Apr 28, 2004 | 6.984 | 7.026 | 6.842 | 6.854 | 2,099,623 | -0.16(-2.23%) |
Apr 27, 2004 | 7.080 | 7.084 | 6.988 | 7.010 | 441,660 | -0.01(-0.10%) |
Apr 26, 2004 | 7.092 | 7.106 | 7.006 | 7.017 | 950,380 | -0.04(-0.61%) |
Apr 23, 2004 | 7.035 | 7.071 | 7.008 | 7.060 | 601,213 | +0.05(+0.74%) |
Apr 22, 2004 | 6.851 | 7.047 | 6.851 | 7.008 | 1,623,276 | +0.13(+1.85%) |
Apr 21, 2004 | 6.833 | 6.898 | 6.804 | 6.881 | 2,181,711 | +0.06(+0.84%) |
Apr 20, 2004 | 6.984 | 7.032 | 6.820 | 6.824 | 1,179,303 | -0.14(-2.00%) |
Apr 19, 2004 | 6.925 | 6.978 | 6.866 | 6.963 | 2,193,273 | +0.07(+0.99%) |
Apr 16, 2004 | 6.844 | 6.925 | 6.774 | 6.895 | 2,133,152 | -0.01(-0.21%) |
Apr 15, 2004 | 7.000 | 7.009 | 6.847 | 6.910 | 3,783,021 | -0.07(-1.02%) |
Apr 14, 2004 | 6.967 | 7.036 | 6.941 | 6.981 | 2,567,876 | -0.02(-0.25%) |
Apr 13, 2004 | 7.179 | 7.179 | 6.979 | 6.998 | 2,575,969 | -0.12(-1.68%) |
Apr 12, 2004 | 7.127 | 7.168 | 7.057 | 7.117 | 692,551 | +0.03(+0.38%) |
Apr 08, 2004 | 7.192 | 7.195 | 7.059 | 7.091 | 667,115 | +0.02(+0.29%) |
Apr 07, 2004 | 7.041 | 7.109 | 7.023 | 7.070 | 933,037 | -0.03(-0.45%) |
Apr 06, 2004 | 7.134 | 7.137 | 7.083 | 7.102 | 773,484 | -0.06(-0.87%) |
Apr 05, 2004 | 7.136 | 7.165 | 7.072 | 7.164 | 1,195,490 | +0.07(+1.05%) |
Apr 02, 2004 | 7.046 | 7.092 | 7.027 | 7.090 | 1,668,367 | +0.15(+2.17%) |
Apr 01, 2004 | 6.929 | 6.962 | 6.886 | 6.939 | 2,137,777 | +0.06(+0.94%) |
Mar 31, 2004 | 6.927 | 6.936 | 6.842 | 6.874 | 1,181,616 | -0.02(-0.29%) |
Mar 30, 2004 | 6.841 | 6.895 | 6.817 | 6.894 | 1,616,339 | +0.02(+0.31%) |
Mar 29, 2004 | 6.800 | 6.887 | 6.800 | 6.873 | 2,416,416 | +0.11(+1.57%) |
Mar 26, 2004 | 6.777 | 6.814 | 6.752 | 6.766 | 1,959,725 | -0.00(-0.06%) |
Mar 25, 2004 | 6.625 | 6.783 | 6.590 | 6.771 | 2,036,033 | +0.18(+2.74%) |
Mar 24, 2004 | 6.547 | 6.633 | 6.530 | 6.590 | 1,442,912 | +0.02(+0.32%) |
Mar 23, 2004 | 6.629 | 6.653 | 6.547 | 6.569 | 1,689,179 | -0.02(-0.26%) |
Mar 22, 2004 | 6.684 | 6.692 | 6.537 | 6.586 | 2,671,932 | -0.12(-1.72%) |
Mar 19, 2004 | 6.779 | 6.806 | 6.698 | 6.701 | 862,510 | -0.07(-1.09%) |
Mar 18, 2004 | 6.750 | 6.803 | 6.694 | 6.775 | 1,667,211 | -0.04(-0.66%) |
Mar 17, 2004 | 6.768 | 6.833 | 6.759 | 6.820 | 1,186,240 | +0.11(+1.64%) |
Mar 16, 2004 | 6.771 | 6.771 | 6.643 | 6.710 | 2,609,498 | +0.02(+0.25%) |
Mar 15, 2004 | 6.771 | 6.816 | 6.685 | 6.694 | 2,384,043 | -0.14(-2.11%) |
Mar 12, 2004 | 6.729 | 6.843 | 6.716 | 6.838 | 2,852,296 | +0.13(+1.88%) |
Mar 11, 2004 | 6.754 | 6.841 | 6.707 | 6.712 | 2,422,197 | -0.08(-1.11%) |
Mar 10, 2004 | 6.867 | 6.950 | 6.768 | 6.787 | 2,149,338 | -0.10(-1.46%) |
Mar 09, 2004 | 6.945 | 6.945 | 6.851 | 6.887 | 2,526,253 | -0.05(-0.69%) |
Mar 08, 2004 | 7.103 | 7.104 | 6.932 | 6.935 | 1,433,663 | -0.13(-1.90%) |
Mar 05, 2004 | 7.057 | 7.138 | 7.012 | 7.069 | 1,249,830 | -0.02(-0.27%) |
Mar 04, 2004 | 7.021 | 7.089 | 7.008 | 7.088 | 572,309 | +0.06(+0.89%) |
Mar 03, 2004 | 7.028 | 7.034 | 6.967 | 7.026 | 1,137,681 | -0.02(-0.22%) |
Mar 02, 2004 | 7.081 | 7.126 | 7.041 | 7.041 | 3,091,625 | -0.05(-0.77%) |