Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.429 | 6.437 | 6.377 | 6.398 | 102,934 | +0.01(+0.14%) |
May 27, 2004 | 6.303 | 6.390 | 6.273 | 6.390 | 111,493 | +0.07(+1.16%) |
May 26, 2004 | 6.264 | 6.333 | 6.247 | 6.316 | 74,251 | +0.05(+0.76%) |
May 25, 2004 | 6.217 | 6.286 | 6.217 | 6.269 | 137,631 | +0.02(+0.35%) |
May 24, 2004 | 6.156 | 6.247 | 6.152 | 6.247 | 40,711 | +0.10(+1.62%) |
May 21, 2004 | 6.096 | 6.199 | 6.096 | 6.147 | 116,813 | +0.03(+0.57%) |
May 20, 2004 | 6.031 | 6.113 | 6.026 | 6.113 | 103,859 | +0.06(+1.07%) |
May 19, 2004 | 6.031 | 6.052 | 6.026 | 6.048 | 51,814 | -0.02(-0.29%) |
May 18, 2004 | 6.022 | 6.065 | 6.022 | 6.065 | 81,884 | +0.04(+0.65%) |
May 17, 2004 | 6.057 | 6.096 | 6.005 | 6.026 | 94,838 | -0.05(-0.78%) |
May 14, 2004 | 6.009 | 6.083 | 5.966 | 6.074 | 118,895 | +0.07(+1.15%) |
May 13, 2004 | 6.061 | 6.061 | 5.966 | 6.005 | 159,374 | -0.06(-0.93%) |
May 12, 2004 | 6.048 | 6.074 | 6.009 | 6.061 | 83,966 | -0.01(-0.21%) |
May 11, 2004 | 5.879 | 6.091 | 5.879 | 6.074 | 140,869 | +0.16(+2.78%) |
May 10, 2004 | 6.009 | 6.009 | 5.910 | 5.910 | 171,865 | -0.11(-1.80%) |
May 07, 2004 | 6.083 | 6.087 | 5.944 | 6.018 | 175,104 | -0.10(-1.63%) |
May 06, 2004 | 6.160 | 6.186 | 6.083 | 6.117 | 145,958 | -0.06(-0.91%) |
May 05, 2004 | 6.199 | 6.204 | 6.143 | 6.173 | 170,246 | -0.03(-0.42%) |
May 04, 2004 | 6.217 | 6.247 | 6.186 | 6.199 | 132,542 | -0.02(-0.28%) |
May 03, 2004 | 6.225 | 6.251 | 6.217 | 6.217 | 54,127 | -0.02(-0.35%) |
Apr 30, 2004 | 6.186 | 6.238 | 6.186 | 6.238 | 80,265 | +0.03(+0.49%) |
Apr 29, 2004 | 6.247 | 6.256 | 6.186 | 6.208 | 80,265 | -0.03(-0.55%) |
Apr 28, 2004 | 6.204 | 6.243 | 6.182 | 6.243 | 97,151 | +0.05(+0.77%) |
Apr 27, 2004 | 6.247 | 6.247 | 6.178 | 6.195 | 163,769 | -0.05(-0.83%) |
Apr 26, 2004 | 6.238 | 6.282 | 6.212 | 6.247 | 194,997 | +0.01(+0.14%) |
Apr 23, 2004 | 6.199 | 6.247 | 6.195 | 6.238 | 136,243 | -0.00(-0.07%) |
Apr 22, 2004 | 6.173 | 6.247 | 6.173 | 6.243 | 128,610 | +0.04(+0.63%) |
Apr 21, 2004 | 6.225 | 6.225 | 6.156 | 6.204 | 162,382 | -0.04(-0.69%) |
Apr 20, 2004 | 6.269 | 6.290 | 6.247 | 6.247 | 55,283 | -0.06(-1.03%) |
Apr 19, 2004 | 6.312 | 6.346 | 6.282 | 6.312 | 122,596 | -0.02(-0.34%) |
Apr 16, 2004 | 6.260 | 6.333 | 6.260 | 6.333 | 93,219 | +0.10(+1.52%) |
Apr 15, 2004 | 6.204 | 6.277 | 6.199 | 6.238 | 155,211 | +0.00(+0.07%) |
Apr 14, 2004 | 6.312 | 6.312 | 6.204 | 6.234 | 192,452 | -0.14(-2.17%) |
Apr 13, 2004 | 6.480 | 6.480 | 6.338 | 6.372 | 231,313 | -0.15(-2.32%) |
Apr 12, 2004 | 6.554 | 6.563 | 6.493 | 6.524 | 74,714 | -0.02(-0.26%) |
Apr 08, 2004 | 6.597 | 6.597 | 6.532 | 6.541 | 92,062 | -0.01(-0.20%) |
Apr 07, 2004 | 6.502 | 6.567 | 6.502 | 6.554 | 76,102 | +0.05(+0.73%) |
Apr 06, 2004 | 6.550 | 6.567 | 6.502 | 6.506 | 71,244 | -0.06(-0.92%) |
Apr 05, 2004 | 6.701 | 6.701 | 6.528 | 6.567 | 230,619 | -0.17(-2.50%) |
Apr 02, 2004 | 6.796 | 6.818 | 6.727 | 6.735 | 178,805 | -0.13(-1.95%) |
Apr 01, 2004 | 6.861 | 6.869 | 6.835 | 6.869 | 46,725 | +0.03(+0.38%) |
Mar 31, 2004 | 6.831 | 6.861 | 6.831 | 6.844 | 82,116 | +0.00(+0.00%) |
Mar 30, 2004 | 6.826 | 6.844 | 6.813 | 6.844 | 65,461 | +0.02(+0.25%) |
Mar 29, 2004 | 6.835 | 6.844 | 6.813 | 6.826 | 152,435 | -0.01(-0.13%) |
Mar 26, 2004 | 6.865 | 6.865 | 6.831 | 6.835 | 48,575 | -0.03(-0.44%) |
Mar 25, 2004 | 6.882 | 6.887 | 6.856 | 6.865 | 81,422 | -0.03(-0.50%) |
Mar 24, 2004 | 6.930 | 6.952 | 6.882 | 6.900 | 127,685 | -0.04(-0.62%) |
Mar 23, 2004 | 6.930 | 6.956 | 6.917 | 6.943 | 56,671 | -0.00(-0.06%) |
Mar 22, 2004 | 6.943 | 6.952 | 6.917 | 6.947 | 46,956 | +0.01(+0.12%) |
Mar 19, 2004 | 6.930 | 6.943 | 6.921 | 6.939 | 38,629 | -0.00(-0.06%) |
Mar 18, 2004 | 6.965 | 6.986 | 6.921 | 6.943 | 55,746 | -0.04(-0.62%) |
Mar 17, 2004 | 6.943 | 6.986 | 6.943 | 6.986 | 27,526 | +0.03(+0.44%) |
Mar 16, 2004 | 6.952 | 6.956 | 6.917 | 6.956 | 48,344 | +0.00(+0.00%) |
Mar 15, 2004 | 6.930 | 6.960 | 6.930 | 6.956 | 39,554 | +0.02(+0.31%) |
Mar 12, 2004 | 6.960 | 6.969 | 6.930 | 6.934 | 59,216 | -0.03(-0.37%) |
Mar 11, 2004 | 6.943 | 6.982 | 6.926 | 6.960 | 65,461 | -0.00(-0.06%) |
Mar 10, 2004 | 6.960 | 6.973 | 6.934 | 6.965 | 65,461 | +0.00(+0.06%) |
Mar 09, 2004 | 6.934 | 6.969 | 6.934 | 6.960 | 94,838 | +0.03(+0.44%) |
Mar 08, 2004 | 6.947 | 6.973 | 6.917 | 6.930 | 64,305 | -0.01(-0.12%) |
Mar 05, 2004 | 6.878 | 6.943 | 6.878 | 6.939 | 76,102 | +0.06(+0.94%) |
Mar 04, 2004 | 6.874 | 6.891 | 6.839 | 6.874 | 54,358 | +0.02(+0.25%) |
Mar 03, 2004 | 6.882 | 6.887 | 6.852 | 6.856 | 80,497 | -0.03(-0.38%) |
Mar 02, 2004 | 6.869 | 6.895 | 6.869 | 6.882 | 35,390 | -0.00(-0.06%) |