Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.530 | 6.588 | 6.530 | 6.588 | 3,693 | +0.12(+1.81%) |
May 27, 2004 | 6.506 | 6.554 | 6.457 | 6.471 | 8,208 | -0.05(-0.75%) |
May 26, 2004 | 6.408 | 6.520 | 6.408 | 6.520 | 3,078 | +0.04(+0.60%) |
May 25, 2004 | 6.359 | 6.481 | 6.335 | 6.481 | 9,234 | +0.15(+2.31%) |
May 24, 2004 | 6.291 | 6.359 | 6.291 | 6.335 | 10,876 | +0.02(+0.31%) |
May 21, 2004 | 6.359 | 6.398 | 6.311 | 6.316 | 5,540 | -0.07(-1.07%) |
May 20, 2004 | 6.311 | 6.384 | 6.281 | 6.384 | 8,823 | +0.09(+1.47%) |
May 19, 2004 | 6.384 | 6.408 | 6.286 | 6.291 | 16,006 | -0.05(-0.84%) |
May 18, 2004 | 6.340 | 6.350 | 6.340 | 6.345 | 4,925 | +0.01(+0.15%) |
May 17, 2004 | 6.335 | 6.335 | 6.335 | 6.335 | 820 | -0.00(-0.08%) |
May 14, 2004 | 6.335 | 6.340 | 6.335 | 6.340 | 6,361 | +0.00(+0.00%) |
May 13, 2004 | 6.335 | 6.340 | 6.335 | 6.340 | 2,462 | +0.01(+0.15%) |
May 12, 2004 | 6.335 | 6.340 | 6.325 | 6.330 | 7,797 | -0.05(-0.76%) |
May 11, 2004 | 6.384 | 6.384 | 6.286 | 6.379 | 30,576 | -0.00(-0.08%) |
May 10, 2004 | 6.384 | 6.389 | 6.384 | 6.384 | 2,872 | -0.02(-0.30%) |
May 07, 2004 | 6.403 | 6.403 | 6.403 | 6.403 | 2,257 | -0.03(-0.45%) |
May 06, 2004 | 6.423 | 6.432 | 6.384 | 6.432 | 2,872 | +0.01(+0.15%) |
May 05, 2004 | 6.423 | 6.423 | 6.423 | 6.423 | 205 | +0.09(+1.38%) |
May 04, 2004 | 6.364 | 6.418 | 6.335 | 6.335 | 4,719 | -0.03(-0.46%) |
May 03, 2004 | 6.335 | 6.364 | 6.335 | 6.364 | 2,667 | +0.03(+0.46%) |
Apr 30, 2004 | 6.335 | 6.335 | 6.335 | 6.335 | 1,436 | -0.05(-0.76%) |
Apr 29, 2004 | 6.408 | 6.432 | 6.335 | 6.384 | 4,719 | +0.02(+0.38%) |
Apr 28, 2004 | 6.457 | 6.481 | 6.359 | 6.359 | 16,416 | -0.12(-1.88%) |
Apr 27, 2004 | 6.432 | 6.481 | 6.432 | 6.481 | 4,514 | +0.02(+0.38%) |
Apr 26, 2004 | 6.476 | 6.481 | 6.457 | 6.457 | 6,156 | +0.00(+0.00%) |
Apr 23, 2004 | 6.432 | 6.457 | 6.432 | 6.457 | 2,667 | +0.07(+1.14%) |
Apr 22, 2004 | 6.457 | 6.515 | 6.335 | 6.384 | 29,344 | -0.10(-1.50%) |
Apr 21, 2004 | 6.579 | 6.579 | 6.457 | 6.481 | 12,517 | -0.15(-2.21%) |
Apr 20, 2004 | 6.774 | 6.798 | 6.627 | 6.627 | 6,771 | -0.17(-2.51%) |
Apr 19, 2004 | 6.886 | 6.886 | 6.725 | 6.798 | 25,856 | +0.11(+1.60%) |
Apr 16, 2004 | 6.627 | 6.691 | 6.627 | 6.691 | 7,182 | +0.11(+1.63%) |
Apr 15, 2004 | 6.554 | 6.627 | 6.530 | 6.584 | 7,797 | +0.10(+1.58%) |
Apr 14, 2004 | 6.481 | 6.486 | 6.481 | 6.481 | 16,827 | -0.02(-0.37%) |
Apr 13, 2004 | 6.603 | 6.603 | 6.506 | 6.506 | 5,540 | -0.14(-2.13%) |
Apr 12, 2004 | 6.822 | 6.822 | 6.520 | 6.647 | 25,035 | -0.18(-2.57%) |
Apr 08, 2004 | 6.822 | 6.847 | 6.798 | 6.822 | 40,220 | +0.02(+0.36%) |
Apr 07, 2004 | 6.774 | 6.822 | 6.579 | 6.798 | 42,478 | -0.01(-0.14%) |
Apr 06, 2004 | 7.163 | 7.163 | 6.774 | 6.808 | 27,497 | -0.40(-5.61%) |
Apr 05, 2004 | 7.397 | 7.407 | 7.212 | 7.212 | 7,182 | -0.15(-1.99%) |
Apr 02, 2004 | 7.261 | 7.407 | 7.256 | 7.358 | 7,182 | +0.07(+1.00%) |
Apr 01, 2004 | 7.212 | 7.285 | 7.212 | 7.285 | 1,641 | +0.05(+0.67%) |
Mar 31, 2004 | 7.261 | 7.261 | 7.212 | 7.237 | 6,361 | -0.02(-0.34%) |
Mar 30, 2004 | 7.261 | 7.261 | 7.261 | 7.261 | 1,641 | +0.05(+0.68%) |
Mar 29, 2004 | 7.188 | 7.212 | 7.188 | 7.212 | 5,951 | -0.05(-0.67%) |
Mar 26, 2004 | 7.212 | 7.261 | 7.212 | 7.261 | 615 | +0.04(+0.54%) |
Mar 25, 2004 | 7.261 | 7.285 | 6.969 | 7.222 | 36,527 | +0.00(+0.07%) |
Mar 24, 2004 | 7.217 | 7.217 | 7.217 | 7.217 | 615 | +0.00(+0.07%) |
Mar 23, 2004 | 7.129 | 7.212 | 7.129 | 7.212 | 6,361 | +0.09(+1.30%) |
Mar 22, 2004 | 7.139 | 7.139 | 7.090 | 7.120 | 2,462 | -0.02(-0.34%) |
Mar 19, 2004 | 7.163 | 7.212 | 7.090 | 7.144 | 12,928 | -0.02(-0.34%) |
Mar 18, 2004 | 7.168 | 7.168 | 7.168 | 7.168 | 1,026 | +0.03(+0.48%) |
Mar 17, 2004 | 7.056 | 7.134 | 7.042 | 7.134 | 4,514 | +0.14(+1.95%) |
Mar 16, 2004 | 7.037 | 7.037 | 6.998 | 6.998 | 2,257 | +0.00(+0.00%) |
Mar 15, 2004 | 6.993 | 7.027 | 6.993 | 6.998 | 3,078 | +0.00(+0.00%) |
Mar 12, 2004 | 7.017 | 7.017 | 6.969 | 6.998 | 2,667 | -0.02(-0.28%) |
Mar 11, 2004 | 6.871 | 7.017 | 6.871 | 7.017 | 17,032 | +0.10(+1.41%) |
Mar 10, 2004 | 6.871 | 6.920 | 6.871 | 6.920 | 2,872 | +0.01(+0.21%) |
Mar 09, 2004 | 6.847 | 6.905 | 6.847 | 6.905 | 5,335 | +0.06(+0.85%) |
Mar 08, 2004 | 6.769 | 6.847 | 6.769 | 6.847 | 6,771 | +0.09(+1.37%) |
Mar 05, 2004 | 6.749 | 6.783 | 6.749 | 6.754 | 9,644 | +0.01(+0.22%) |
Mar 04, 2004 | 6.725 | 6.749 | 6.720 | 6.739 | 4,309 | -0.01(-0.14%) |
Mar 03, 2004 | 6.744 | 6.749 | 6.725 | 6.749 | 4,719 | -0.01(-0.22%) |
Mar 02, 2004 | 6.769 | 6.769 | 6.744 | 6.764 | 4,514 | +0.01(+0.22%) |