Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.686 | 5.780 | 5.686 | 5.766 | 21,725 | -0.01(-0.22%) |
May 27, 2004 | 5.629 | 5.779 | 5.615 | 5.779 | 54,313 | +0.01(+0.25%) |
May 26, 2004 | 5.672 | 5.765 | 5.636 | 5.765 | 93,910 | +0.07(+1.28%) |
May 25, 2004 | 5.636 | 5.692 | 5.596 | 5.692 | 37,844 | +0.10(+1.76%) |
May 24, 2004 | 5.640 | 5.706 | 5.563 | 5.593 | 27,332 | -0.02(-0.29%) |
May 21, 2004 | 5.566 | 5.613 | 5.566 | 5.610 | 19,623 | -0.01(-0.19%) |
May 20, 2004 | 5.602 | 5.678 | 5.479 | 5.621 | 88,303 | -0.02(-0.33%) |
May 19, 2004 | 5.618 | 5.689 | 5.579 | 5.639 | 41,698 | +0.06(+1.00%) |
May 18, 2004 | 5.591 | 5.598 | 5.565 | 5.583 | 28,383 | -0.01(-0.13%) |
May 17, 2004 | 5.522 | 5.599 | 5.465 | 5.591 | 82,697 | +0.05(+0.93%) |
May 14, 2004 | 5.528 | 5.572 | 5.461 | 5.539 | 53,262 | +0.01(+0.18%) |
May 13, 2004 | 5.422 | 5.559 | 5.372 | 5.529 | 24,178 | +0.11(+1.97%) |
May 12, 2004 | 5.351 | 5.426 | 5.281 | 5.422 | 16,469 | +0.03(+0.56%) |
May 11, 2004 | 5.422 | 5.488 | 5.352 | 5.392 | 12,614 | +0.05(+0.96%) |
May 10, 2004 | 5.569 | 5.922 | 5.341 | 5.341 | 24,879 | -0.25(-4.42%) |
May 07, 2004 | 6.011 | 6.170 | 5.588 | 5.588 | 25,229 | -0.33(-5.64%) |
May 06, 2004 | 6.147 | 6.246 | 5.887 | 5.922 | 28,733 | -0.23(-3.69%) |
May 05, 2004 | 6.251 | 6.251 | 6.148 | 6.148 | 8,760 | -0.09(-1.51%) |
May 04, 2004 | 6.314 | 6.368 | 6.181 | 6.243 | 15,067 | -0.07(-1.13%) |
May 03, 2004 | 6.295 | 6.434 | 6.295 | 6.314 | 9,811 | -0.07(-1.12%) |
Apr 30, 2004 | 6.350 | 6.421 | 6.285 | 6.385 | 17,870 | +0.06(+0.88%) |
Apr 29, 2004 | 6.468 | 6.468 | 6.330 | 6.330 | 14,366 | -0.16(-2.51%) |
Apr 28, 2004 | 6.574 | 6.614 | 6.492 | 6.492 | 7,358 | -0.12(-1.83%) |
Apr 27, 2004 | 6.640 | 6.698 | 6.578 | 6.614 | 37,844 | -0.04(-0.62%) |
Apr 26, 2004 | 6.581 | 6.702 | 6.579 | 6.655 | 6,307 | -0.05(-0.77%) |
Apr 23, 2004 | 6.749 | 6.749 | 6.607 | 6.706 | 6,657 | +0.06(+0.88%) |
Apr 22, 2004 | 6.845 | 6.845 | 6.579 | 6.648 | 5,606 | +0.07(+1.08%) |
Apr 21, 2004 | 6.773 | 6.773 | 6.577 | 6.577 | 2,102 | +0.00(+0.02%) |
Apr 20, 2004 | 6.685 | 6.685 | 6.575 | 6.575 | 3,854 | -0.25(-3.60%) |
Apr 19, 2004 | 6.653 | 6.859 | 6.636 | 6.821 | 9,811 | -0.08(-1.20%) |
Apr 16, 2004 | 6.678 | 6.906 | 6.678 | 6.903 | 30,135 | +0.29(+4.45%) |
Apr 15, 2004 | 6.537 | 6.609 | 6.528 | 6.609 | 14,717 | +0.07(+1.03%) |
Apr 14, 2004 | 6.691 | 6.706 | 6.542 | 6.542 | 12,965 | -0.07(-1.06%) |
Apr 13, 2004 | 6.952 | 6.952 | 6.612 | 6.612 | 11,913 | -0.25(-3.70%) |
Apr 12, 2004 | 6.916 | 6.916 | 6.866 | 6.866 | 5,256 | -0.13(-1.80%) |
Apr 08, 2004 | 7.006 | 7.110 | 6.929 | 6.992 | 5,606 | -0.04(-0.51%) |
Apr 07, 2004 | 7.080 | 7.080 | 7.027 | 7.027 | 7,358 | -0.02(-0.22%) |
Apr 06, 2004 | 7.171 | 7.172 | 7.006 | 7.043 | 16,819 | -0.10(-1.44%) |
Apr 05, 2004 | 7.277 | 7.277 | 7.136 | 7.146 | 15,768 | -0.05(-0.71%) |
Apr 02, 2004 | 7.197 | 7.197 | 7.147 | 7.197 | 13,315 | +0.05(+0.70%) |
Apr 01, 2004 | 7.177 | 7.177 | 7.137 | 7.147 | 20,674 | -0.15(-2.00%) |
Mar 31, 2004 | 7.163 | 7.327 | 7.163 | 7.293 | 9,811 | +0.07(+0.93%) |
Mar 30, 2004 | 7.320 | 7.320 | 7.226 | 7.226 | 1,051 | -0.09(-1.29%) |
Mar 29, 2004 | 7.324 | 7.324 | 7.318 | 7.320 | 1,051 | +0.16(+2.19%) |
Mar 26, 2004 | 7.166 | 7.277 | 7.163 | 7.163 | 1,752 | -0.00(-0.04%) |
Mar 25, 2004 | 7.139 | 7.310 | 7.139 | 7.166 | 3,854 | -0.01(-0.14%) |
Mar 24, 2004 | 7.207 | 7.347 | 7.176 | 7.176 | 5,256 | -0.14(-1.87%) |
Mar 23, 2004 | 7.263 | 7.313 | 7.263 | 7.313 | 1,051 | +0.07(+0.99%) |
Mar 22, 2004 | 7.420 | 7.420 | 7.234 | 7.241 | 36,442 | -0.19(-2.59%) |
Mar 19, 2004 | 7.378 | 7.456 | 7.378 | 7.434 | 17,870 | -0.04(-0.50%) |
Mar 18, 2004 | 7.446 | 7.471 | 7.381 | 7.471 | 21,024 | +0.02(+0.25%) |
Mar 17, 2004 | 7.487 | 7.487 | 7.440 | 7.453 | 3,504 | +0.03(+0.44%) |
Mar 16, 2004 | 7.420 | 7.420 | 7.418 | 7.420 | 24,178 | +0.00(+0.00%) |
Mar 15, 2004 | 7.646 | 7.646 | 7.384 | 7.420 | 8,059 | -0.35(-4.52%) |
Mar 12, 2004 | 7.657 | 7.771 | 7.528 | 7.771 | 7,709 | +0.09(+1.13%) |
Mar 11, 2004 | 7.611 | 7.684 | 7.528 | 7.684 | 4,555 | +0.01(+0.15%) |
Mar 10, 2004 | 7.543 | 7.672 | 7.543 | 7.672 | 5,256 | -0.03(-0.43%) |
Mar 09, 2004 | 7.657 | 7.775 | 7.530 | 7.705 | 6,307 | +0.05(+0.65%) |
Mar 08, 2004 | 7.759 | 7.777 | 7.655 | 7.655 | 4,555 | -0.12(-1.56%) |
Mar 05, 2004 | 7.720 | 7.795 | 7.563 | 7.777 | 17,170 | +0.03(+0.39%) |
Mar 04, 2004 | 7.525 | 7.775 | 7.525 | 7.747 | 7,008 | +0.17(+2.28%) |
Mar 03, 2004 | 7.817 | 7.817 | 7.574 | 7.574 | 19,272 | -0.15(-1.98%) |
Mar 02, 2004 | 7.734 | 7.734 | 7.727 | 7.727 | 7,709 | -0.05(-0.61%) |