Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.554 | 6.631 | 6.501 | 6.504 | 84,203 | -0.07(-1.13%) |
May 27, 2004 | 6.525 | 6.578 | 6.477 | 6.578 | 86,704 | +0.04(+0.62%) |
May 26, 2004 | 6.513 | 6.597 | 6.468 | 6.537 | 328,476 | +0.02(+0.37%) |
May 25, 2004 | 6.456 | 6.513 | 6.352 | 6.513 | 147,981 | +0.06(+0.89%) |
May 24, 2004 | 6.417 | 6.480 | 6.417 | 6.456 | 76,283 | +0.03(+0.41%) |
May 21, 2004 | 6.357 | 6.544 | 6.333 | 6.429 | 152,983 | +0.04(+0.64%) |
May 20, 2004 | 6.424 | 6.441 | 6.348 | 6.388 | 157,568 | -0.01(-0.19%) |
May 19, 2004 | 6.518 | 6.537 | 6.400 | 6.400 | 143,395 | -0.11(-1.62%) |
May 18, 2004 | 6.537 | 6.561 | 6.458 | 6.506 | 146,730 | +0.01(+0.15%) |
May 17, 2004 | 6.729 | 6.731 | 6.381 | 6.496 | 335,562 | -0.22(-3.25%) |
May 14, 2004 | 6.799 | 6.811 | 6.712 | 6.715 | 63,777 | -0.10(-1.41%) |
May 13, 2004 | 6.621 | 6.811 | 6.621 | 6.811 | 215,927 | +0.14(+2.16%) |
May 12, 2004 | 6.820 | 6.820 | 6.614 | 6.667 | 120,885 | -0.18(-2.59%) |
May 11, 2004 | 6.753 | 6.861 | 6.753 | 6.844 | 188,832 | +0.13(+1.93%) |
May 10, 2004 | 6.897 | 6.897 | 6.669 | 6.715 | 185,497 | -0.19(-2.81%) |
May 07, 2004 | 7.108 | 7.120 | 6.837 | 6.909 | 216,344 | -0.28(-3.84%) |
May 05, 2004 | 7.281 | 7.305 | 7.185 | 7.185 | 408,511 | +0.02(+0.34%) |
May 04, 2004 | 7.025 | 7.161 | 7.017 | 7.161 | 132,557 | +0.14(+1.93%) |
May 03, 2004 | 7.048 | 7.048 | 7.023 | 7.025 | 165,071 | -0.02(-0.31%) |
Apr 30, 2004 | 7.047 | 7.053 | 7.041 | 7.047 | 144,229 | +0.00(+0.07%) |
Apr 29, 2004 | 6.995 | 7.042 | 6.983 | 7.042 | 143,395 | +0.06(+0.86%) |
Apr 28, 2004 | 6.881 | 6.982 | 6.873 | 6.982 | 244,273 | +0.11(+1.61%) |
Apr 27, 2004 | 6.885 | 6.895 | 6.855 | 6.872 | 340,148 | -0.01(-0.19%) |
Apr 26, 2004 | 6.867 | 6.957 | 6.848 | 6.885 | 305,966 | +0.05(+0.70%) |
Apr 23, 2004 | 6.957 | 6.957 | 6.825 | 6.837 | 152,566 | -0.13(-1.84%) |
Apr 22, 2004 | 6.993 | 7.003 | 6.964 | 6.965 | 83,369 | -0.00(-0.03%) |
Apr 21, 2004 | 7.065 | 7.076 | 6.967 | 6.968 | 191,750 | -0.08(-1.12%) |
Apr 20, 2004 | 6.951 | 7.107 | 6.934 | 7.047 | 244,273 | +0.13(+1.82%) |
Apr 19, 2004 | 6.896 | 6.957 | 6.868 | 6.921 | 233,435 | +0.10(+1.50%) |
Apr 16, 2004 | 6.794 | 6.837 | 6.783 | 6.819 | 155,067 | +0.04(+0.55%) |
Apr 15, 2004 | 6.797 | 6.797 | 6.777 | 6.782 | 92,540 | +0.01(+0.21%) |
Apr 14, 2004 | 6.877 | 6.883 | 6.765 | 6.767 | 313,469 | -0.12(-1.67%) |
Apr 13, 2004 | 6.897 | 6.903 | 6.880 | 6.883 | 134,225 | -0.03(-0.50%) |
Apr 12, 2004 | 6.929 | 6.949 | 6.915 | 6.917 | 169,240 | -0.02(-0.35%) |
Apr 08, 2004 | 6.980 | 6.980 | 6.933 | 6.941 | 90,039 | -0.04(-0.55%) |
Apr 07, 2004 | 6.957 | 7.001 | 6.957 | 6.980 | 179,244 | +0.04(+0.59%) |
Apr 06, 2004 | 6.862 | 7.005 | 6.861 | 6.939 | 203,421 | +0.08(+1.10%) |
Apr 05, 2004 | 6.849 | 6.867 | 6.841 | 6.863 | 150,065 | +0.03(+0.47%) |
Apr 02, 2004 | 6.825 | 6.867 | 6.825 | 6.831 | 172,575 | +0.03(+0.37%) |
Apr 01, 2004 | 6.770 | 6.885 | 6.770 | 6.806 | 225,098 | +0.07(+0.98%) |
Mar 31, 2004 | 6.773 | 6.777 | 6.699 | 6.740 | 197,586 | -0.04(-0.62%) |
Mar 30, 2004 | 6.630 | 6.837 | 6.615 | 6.782 | 424,351 | +0.17(+2.58%) |
Mar 29, 2004 | 6.573 | 6.630 | 6.554 | 6.612 | 186,748 | +0.05(+0.80%) |
Mar 26, 2004 | 6.543 | 6.607 | 6.530 | 6.559 | 196,752 | +0.03(+0.51%) |
Mar 25, 2004 | 6.655 | 6.655 | 6.482 | 6.525 | 199,253 | -0.13(-1.95%) |
Mar 24, 2004 | 6.621 | 6.687 | 6.609 | 6.655 | 199,253 | +0.03(+0.42%) |
Mar 23, 2004 | 6.657 | 6.668 | 6.625 | 6.627 | 174,242 | -0.03(-0.45%) |
Mar 22, 2004 | 6.567 | 6.721 | 6.567 | 6.657 | 311,802 | +0.07(+1.04%) |
Mar 19, 2004 | 6.560 | 6.597 | 6.560 | 6.589 | 235,936 | +0.04(+0.60%) |
Mar 18, 2004 | 6.549 | 6.568 | 6.537 | 6.549 | 153,400 | -0.01(-0.18%) |
Mar 17, 2004 | 6.537 | 6.595 | 6.537 | 6.561 | 323,474 | +0.00(+0.00%) |
Mar 16, 2004 | 6.558 | 6.594 | 6.537 | 6.561 | 230,100 | +0.00(+0.07%) |
Mar 15, 2004 | 6.505 | 6.574 | 6.492 | 6.556 | 243,439 | +0.06(+0.89%) |
Mar 12, 2004 | 6.454 | 6.501 | 6.412 | 6.499 | 271,785 | +0.05(+0.71%) |
Mar 11, 2004 | 6.354 | 6.477 | 6.354 | 6.453 | 267,616 | +0.10(+1.51%) |
Mar 10, 2004 | 6.439 | 6.439 | 6.296 | 6.357 | 552,740 | -0.07(-1.08%) |
Mar 09, 2004 | 6.597 | 6.597 | 6.357 | 6.427 | 664,456 | -0.16(-2.39%) |
Mar 08, 2004 | 6.706 | 6.707 | 6.583 | 6.584 | 236,769 | -0.12(-1.82%) |
Mar 05, 2004 | 6.427 | 6.759 | 6.366 | 6.706 | 665,289 | +0.28(+4.35%) |
Mar 04, 2004 | 6.484 | 6.490 | 6.424 | 6.427 | 509,388 | -0.05(-0.78%) |
Mar 03, 2004 | 6.615 | 6.615 | 6.477 | 6.477 | 730,318 | -0.15(-2.26%) |
Mar 02, 2004 | 6.597 | 6.795 | 6.597 | 6.627 | 866,210 | +0.05(+0.82%) |