Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.617 | 6.617 | 6.453 | 6.545 | 148,594 | -0.08(-1.15%) |
May 27, 2004 | 6.577 | 6.684 | 6.577 | 6.621 | 110,756 | +0.08(+1.22%) |
May 26, 2004 | 6.529 | 6.545 | 6.465 | 6.541 | 101,234 | +0.01(+0.18%) |
May 25, 2004 | 6.325 | 6.541 | 6.325 | 6.529 | 179,416 | +0.16(+2.57%) |
May 24, 2004 | 6.237 | 6.377 | 6.218 | 6.365 | 58,636 | +0.14(+2.31%) |
May 21, 2004 | 6.425 | 6.425 | 6.218 | 6.222 | 108,000 | -0.16(-2.56%) |
May 20, 2004 | 5.962 | 6.385 | 5.930 | 6.385 | 328,762 | +0.46(+7.82%) |
May 19, 2004 | 6.066 | 6.146 | 5.842 | 5.922 | 129,049 | -0.12(-1.92%) |
May 18, 2004 | 5.962 | 6.038 | 5.842 | 6.038 | 191,694 | +0.12(+1.95%) |
May 17, 2004 | 5.822 | 5.986 | 5.707 | 5.922 | 203,722 | +0.10(+1.78%) |
May 14, 2004 | 5.906 | 5.916 | 5.767 | 5.818 | 458,563 | -0.09(-1.49%) |
May 13, 2004 | 6.010 | 6.062 | 5.906 | 5.906 | 75,424 | -0.10(-1.66%) |
May 12, 2004 | 6.174 | 6.174 | 5.866 | 6.006 | 348,809 | -0.18(-2.90%) |
May 11, 2004 | 6.226 | 6.226 | 6.146 | 6.186 | 725,683 | -0.04(-0.64%) |
May 10, 2004 | 6.325 | 6.325 | 6.126 | 6.226 | 698,620 | -0.11(-1.70%) |
May 07, 2004 | 6.425 | 6.457 | 6.305 | 6.333 | 173,151 | -0.17(-2.64%) |
May 06, 2004 | 6.509 | 6.509 | 6.345 | 6.505 | 185,680 | -0.01(-0.18%) |
May 05, 2004 | 6.425 | 6.517 | 6.425 | 6.517 | 156,613 | +0.12(+1.94%) |
May 04, 2004 | 6.226 | 6.425 | 6.226 | 6.393 | 151,601 | +0.17(+2.69%) |
May 03, 2004 | 6.210 | 6.285 | 6.082 | 6.226 | 120,279 | +0.02(+0.26%) |
Apr 30, 2004 | 6.325 | 6.337 | 6.126 | 6.210 | 117,021 | -0.12(-1.83%) |
Apr 29, 2004 | 6.397 | 6.397 | 6.325 | 6.325 | 124,288 | -0.07(-1.06%) |
Apr 28, 2004 | 6.405 | 6.405 | 6.345 | 6.393 | 128,798 | -0.01(-0.19%) |
Apr 27, 2004 | 6.381 | 6.405 | 6.365 | 6.405 | 148,594 | +0.06(+0.94%) |
Apr 26, 2004 | 6.369 | 6.385 | 6.345 | 6.345 | 115,267 | -0.02(-0.38%) |
Apr 23, 2004 | 6.409 | 6.409 | 6.297 | 6.369 | 158,367 | -0.04(-0.62%) |
Apr 22, 2004 | 6.305 | 6.441 | 6.265 | 6.409 | 291,426 | +0.06(+0.94%) |
Apr 21, 2004 | 6.449 | 6.449 | 6.249 | 6.349 | 124,288 | -0.06(-0.93%) |
Apr 20, 2004 | 6.381 | 6.585 | 6.349 | 6.409 | 302,451 | +0.14(+2.16%) |
Apr 19, 2004 | 6.357 | 6.373 | 6.273 | 6.273 | 109,754 | -0.10(-1.63%) |
Apr 16, 2004 | 6.226 | 6.385 | 6.194 | 6.377 | 122,033 | +0.15(+2.44%) |
Apr 15, 2004 | 6.094 | 6.313 | 6.094 | 6.226 | 129,299 | +0.09(+1.50%) |
Apr 14, 2004 | 6.226 | 6.325 | 6.134 | 6.134 | 241,560 | -0.13(-2.10%) |
Apr 13, 2004 | 6.684 | 6.688 | 6.265 | 6.265 | 360,586 | -0.44(-6.55%) |
Apr 12, 2004 | 6.744 | 6.772 | 6.684 | 6.704 | 495,399 | -0.06(-0.94%) |
Apr 08, 2004 | 6.824 | 6.824 | 6.704 | 6.768 | 274,637 | -0.10(-1.40%) |
Apr 07, 2004 | 6.585 | 6.900 | 6.545 | 6.864 | 331,017 | +0.28(+4.24%) |
Apr 06, 2004 | 6.784 | 6.804 | 6.066 | 6.585 | 1,128,367 | -0.41(-5.82%) |
Apr 05, 2004 | 7.463 | 7.463 | 6.884 | 6.992 | 515,445 | -0.47(-6.31%) |
Apr 02, 2004 | 7.419 | 7.463 | 7.331 | 7.463 | 323,751 | +0.04(+0.59%) |
Apr 01, 2004 | 7.259 | 7.419 | 7.203 | 7.419 | 288,168 | +0.19(+2.65%) |
Mar 31, 2004 | 7.143 | 7.247 | 7.099 | 7.227 | 376,623 | +0.12(+1.63%) |
Mar 30, 2004 | 7.115 | 7.163 | 7.064 | 7.111 | 166,385 | -0.00(-0.06%) |
Mar 29, 2004 | 7.012 | 7.123 | 7.004 | 7.115 | 165,884 | +0.10(+1.48%) |
Mar 26, 2004 | 7.060 | 7.076 | 6.956 | 7.012 | 196,956 | -0.01(-0.11%) |
Mar 25, 2004 | 7.024 | 7.032 | 6.944 | 7.020 | 731,196 | +0.10(+1.38%) |
Mar 24, 2004 | 6.828 | 7.024 | 6.824 | 6.924 | 821,405 | +0.12(+1.76%) |
Mar 23, 2004 | 6.549 | 6.804 | 6.533 | 6.804 | 377,124 | +0.22(+3.33%) |
Mar 22, 2004 | 6.684 | 6.684 | 6.545 | 6.585 | 109,504 | -0.10(-1.49%) |
Mar 19, 2004 | 6.760 | 6.760 | 6.625 | 6.684 | 350,563 | -0.08(-1.12%) |
Mar 18, 2004 | 6.776 | 6.776 | 6.692 | 6.760 | 110,506 | -0.02(-0.29%) |
Mar 17, 2004 | 6.704 | 6.780 | 6.684 | 6.780 | 85,698 | +0.00(+0.06%) |
Mar 16, 2004 | 6.704 | 6.820 | 6.704 | 6.776 | 277,894 | +0.05(+0.71%) |
Mar 15, 2004 | 6.820 | 6.820 | 6.696 | 6.728 | 95,972 | -0.05(-0.77%) |
Mar 12, 2004 | 6.744 | 6.880 | 6.728 | 6.780 | 172,650 | +0.08(+1.13%) |
Mar 11, 2004 | 6.696 | 6.784 | 6.688 | 6.704 | 84,947 | +0.01(+0.12%) |
Mar 10, 2004 | 6.816 | 6.836 | 6.684 | 6.696 | 169,643 | -0.08(-1.18%) |
Mar 09, 2004 | 6.844 | 6.884 | 6.704 | 6.776 | 153,856 | -0.04(-0.59%) |
Mar 08, 2004 | 6.904 | 6.916 | 6.764 | 6.816 | 139,072 | -0.01(-0.12%) |
Mar 05, 2004 | 6.796 | 6.860 | 6.784 | 6.824 | 135,564 | +0.03(+0.41%) |
Mar 04, 2004 | 6.804 | 6.844 | 6.764 | 6.796 | 174,404 | -0.03(-0.41%) |
Mar 03, 2004 | 6.824 | 6.848 | 6.804 | 6.824 | 109,002 | +0.01(+0.12%) |
Mar 02, 2004 | 6.920 | 6.920 | 6.748 | 6.816 | 139,824 | -0.10(-1.50%) |