Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.682 | 6.682 | 6.595 | 6.621 | 182,483 | +0.01(+0.08%) |
May 27, 2004 | 6.651 | 6.662 | 6.610 | 6.615 | 94,743 | -0.01(-0.08%) |
May 26, 2004 | 6.559 | 6.621 | 6.559 | 6.621 | 73,732 | +0.06(+0.86%) |
May 25, 2004 | 6.538 | 6.600 | 6.523 | 6.564 | 86,572 | +0.03(+0.39%) |
May 24, 2004 | 6.471 | 6.574 | 6.471 | 6.538 | 133,652 | +0.06(+0.87%) |
May 21, 2004 | 6.471 | 6.502 | 6.461 | 6.482 | 60,698 | +0.02(+0.24%) |
May 20, 2004 | 6.451 | 6.507 | 6.430 | 6.466 | 126,260 | +0.04(+0.64%) |
May 19, 2004 | 6.415 | 6.456 | 6.405 | 6.425 | 105,054 | -0.02(-0.32%) |
May 18, 2004 | 6.436 | 6.446 | 6.405 | 6.446 | 116,532 | +0.01(+0.08%) |
May 17, 2004 | 6.415 | 6.456 | 6.400 | 6.441 | 100,190 | +0.02(+0.24%) |
May 14, 2004 | 6.358 | 6.451 | 6.358 | 6.425 | 174,312 | +0.07(+1.05%) |
May 13, 2004 | 6.410 | 6.415 | 6.322 | 6.358 | 154,858 | -0.05(-0.72%) |
May 12, 2004 | 6.461 | 6.477 | 6.384 | 6.405 | 149,411 | -0.08(-1.19%) |
May 11, 2004 | 6.425 | 6.523 | 6.425 | 6.482 | 148,827 | +0.08(+1.29%) |
May 10, 2004 | 6.394 | 6.436 | 6.374 | 6.400 | 180,149 | -0.05(-0.72%) |
May 07, 2004 | 6.477 | 6.482 | 6.415 | 6.446 | 218,863 | -0.08(-1.18%) |
May 06, 2004 | 6.528 | 6.538 | 6.482 | 6.523 | 137,738 | -0.02(-0.24%) |
May 05, 2004 | 6.564 | 6.579 | 6.533 | 6.538 | 125,870 | -0.04(-0.62%) |
May 04, 2004 | 6.600 | 6.605 | 6.554 | 6.579 | 99,023 | -0.01(-0.08%) |
May 03, 2004 | 6.610 | 6.646 | 6.538 | 6.585 | 220,225 | -0.01(-0.16%) |
Apr 30, 2004 | 6.569 | 6.636 | 6.569 | 6.595 | 126,649 | +0.02(+0.23%) |
Apr 29, 2004 | 6.667 | 6.693 | 6.569 | 6.579 | 138,711 | -0.07(-1.08%) |
Apr 28, 2004 | 6.682 | 6.687 | 6.631 | 6.651 | 86,961 | -0.03(-0.46%) |
Apr 27, 2004 | 6.610 | 6.682 | 6.610 | 6.682 | 111,280 | +0.07(+1.09%) |
Apr 26, 2004 | 6.713 | 6.713 | 6.605 | 6.610 | 187,541 | -0.08(-1.15%) |
Apr 23, 2004 | 6.744 | 6.749 | 6.651 | 6.687 | 223,727 | -0.05(-0.69%) |
Apr 22, 2004 | 6.734 | 6.764 | 6.723 | 6.734 | 126,843 | -0.03(-0.38%) |
Apr 21, 2004 | 6.826 | 6.826 | 6.734 | 6.759 | 190,265 | -0.07(-1.05%) |
Apr 20, 2004 | 6.862 | 6.867 | 6.806 | 6.831 | 191,238 | -0.04(-0.60%) |
Apr 19, 2004 | 6.914 | 6.914 | 6.867 | 6.872 | 57,196 | -0.03(-0.45%) |
Apr 16, 2004 | 6.872 | 6.939 | 6.872 | 6.903 | 84,043 | +0.03(+0.45%) |
Apr 15, 2004 | 6.857 | 6.903 | 6.826 | 6.872 | 103,303 | +0.00(+0.00%) |
Apr 14, 2004 | 6.903 | 6.914 | 6.836 | 6.872 | 136,571 | -0.08(-1.11%) |
Apr 13, 2004 | 6.980 | 6.980 | 6.914 | 6.950 | 155,052 | -0.03(-0.44%) |
Apr 12, 2004 | 6.991 | 7.001 | 6.934 | 6.980 | 81,514 | -0.01(-0.07%) |
Apr 08, 2004 | 7.021 | 7.021 | 6.970 | 6.986 | 72,954 | -0.02(-0.29%) |
Apr 07, 2004 | 6.970 | 7.042 | 6.970 | 7.006 | 160,111 | +0.02(+0.29%) |
Apr 06, 2004 | 7.006 | 7.042 | 6.970 | 6.986 | 174,118 | -0.06(-0.88%) |
Apr 05, 2004 | 7.212 | 7.212 | 7.047 | 7.047 | 118,089 | -0.16(-2.28%) |
Apr 02, 2004 | 7.320 | 7.335 | 7.186 | 7.212 | 218,085 | -0.16(-2.23%) |
Apr 01, 2004 | 7.361 | 7.381 | 7.350 | 7.376 | 42,410 | +0.03(+0.42%) |
Mar 31, 2004 | 7.335 | 7.366 | 7.325 | 7.345 | 98,245 | +0.03(+0.35%) |
Mar 30, 2004 | 7.299 | 7.335 | 7.299 | 7.320 | 40,465 | +0.01(+0.07%) |
Mar 29, 2004 | 7.366 | 7.366 | 7.309 | 7.314 | 49,025 | -0.06(-0.77%) |
Mar 26, 2004 | 7.397 | 7.397 | 7.345 | 7.371 | 47,858 | -0.01(-0.14%) |
Mar 25, 2004 | 7.386 | 7.417 | 7.371 | 7.381 | 72,370 | -0.04(-0.49%) |
Mar 24, 2004 | 7.397 | 7.438 | 7.397 | 7.417 | 119,645 | +0.02(+0.21%) |
Mar 23, 2004 | 7.392 | 7.428 | 7.381 | 7.402 | 132,096 | +0.00(+0.00%) |
Mar 22, 2004 | 7.402 | 7.402 | 7.386 | 7.402 | 18,676 | -0.01(-0.07%) |
Mar 19, 2004 | 7.422 | 7.422 | 7.386 | 7.407 | 47,274 | +0.02(+0.21%) |
Mar 18, 2004 | 7.402 | 7.412 | 7.381 | 7.392 | 42,216 | +0.00(+0.00%) |
Mar 17, 2004 | 7.402 | 7.412 | 7.376 | 7.392 | 38,325 | -0.01(-0.14%) |
Mar 16, 2004 | 7.402 | 7.412 | 7.371 | 7.402 | 54,083 | +0.02(+0.28%) |
Mar 15, 2004 | 7.376 | 7.412 | 7.371 | 7.381 | 91,825 | +0.01(+0.14%) |
Mar 12, 2004 | 7.397 | 7.402 | 7.371 | 7.371 | 52,721 | -0.03(-0.35%) |
Mar 11, 2004 | 7.386 | 7.397 | 7.361 | 7.397 | 39,298 | -0.02(-0.28%) |
Mar 10, 2004 | 7.422 | 7.443 | 7.402 | 7.417 | 65,367 | -0.01(-0.14%) |
Mar 09, 2004 | 7.412 | 7.428 | 7.381 | 7.428 | 56,612 | +0.03(+0.42%) |
Mar 08, 2004 | 7.422 | 7.428 | 7.376 | 7.397 | 68,480 | -0.02(-0.28%) |
Mar 05, 2004 | 7.386 | 7.422 | 7.386 | 7.417 | 54,861 | +0.05(+0.63%) |
Mar 04, 2004 | 7.386 | 7.386 | 7.340 | 7.371 | 57,390 | -0.02(-0.21%) |
Mar 03, 2004 | 7.376 | 7.392 | 7.356 | 7.386 | 69,841 | +0.01(+0.14%) |
Mar 02, 2004 | 7.376 | 7.397 | 7.356 | 7.376 | 27,236 | +0.02(+0.28%) |