Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.994 | 7.068 | 6.962 | 7.050 | 2,431,299 | +0.06(+0.80%) |
May 27, 2004 | 6.930 | 7.003 | 6.904 | 6.994 | 3,834,811 | +0.07(+0.99%) |
May 26, 2004 | 6.862 | 6.939 | 6.860 | 6.925 | 2,482,913 | +0.05(+0.76%) |
May 25, 2004 | 6.801 | 6.885 | 6.738 | 6.873 | 2,600,567 | +0.04(+0.52%) |
May 24, 2004 | 6.846 | 6.869 | 6.813 | 6.838 | 2,399,562 | +0.02(+0.34%) |
May 21, 2004 | 6.769 | 6.856 | 6.763 | 6.815 | 2,269,084 | +0.04(+0.63%) |
May 20, 2004 | 6.765 | 6.809 | 6.718 | 6.772 | 2,358,527 | -0.00(-0.02%) |
May 19, 2004 | 6.852 | 6.891 | 6.769 | 6.773 | 3,488,902 | -0.05(-0.78%) |
May 18, 2004 | 6.860 | 6.900 | 6.809 | 6.826 | 3,974,264 | -0.03(-0.50%) |
May 17, 2004 | 6.951 | 6.954 | 6.833 | 6.860 | 3,169,922 | -0.10(-1.45%) |
May 14, 2004 | 6.915 | 7.012 | 6.862 | 6.961 | 3,003,539 | +0.01(+0.09%) |
May 13, 2004 | 6.737 | 6.961 | 6.737 | 6.955 | 5,014,555 | +0.19(+2.84%) |
May 12, 2004 | 6.682 | 6.763 | 6.577 | 6.763 | 3,374,774 | +0.08(+1.21%) |
May 11, 2004 | 6.641 | 6.686 | 6.624 | 6.682 | 4,581,448 | +0.03(+0.45%) |
May 10, 2004 | 6.811 | 6.818 | 6.613 | 6.651 | 6,175,706 | -0.21(-3.05%) |
May 07, 2004 | 6.900 | 6.909 | 6.850 | 6.860 | 4,589,142 | -0.05(-0.72%) |
May 06, 2004 | 6.911 | 6.942 | 6.838 | 6.910 | 4,658,388 | -0.00(-0.02%) |
May 05, 2004 | 6.846 | 6.956 | 6.831 | 6.911 | 4,261,186 | +0.07(+0.96%) |
May 04, 2004 | 6.852 | 6.885 | 6.766 | 6.846 | 4,017,543 | -0.01(-0.09%) |
May 03, 2004 | 6.682 | 6.854 | 6.644 | 6.852 | 4,117,885 | +0.14(+2.16%) |
Apr 30, 2004 | 6.741 | 6.790 | 6.488 | 6.708 | 7,099,305 | -0.03(-0.48%) |
Apr 29, 2004 | 6.869 | 6.922 | 6.718 | 6.740 | 3,585,397 | -0.13(-1.86%) |
Apr 28, 2004 | 7.077 | 7.077 | 6.694 | 6.868 | 3,819,423 | -0.01(-0.09%) |
Apr 27, 2004 | 6.844 | 6.880 | 6.806 | 6.874 | 3,080,159 | +0.03(+0.44%) |
Apr 26, 2004 | 6.930 | 6.992 | 6.831 | 6.844 | 3,175,692 | -0.10(-1.39%) |
Apr 23, 2004 | 6.956 | 6.998 | 6.908 | 6.940 | 4,011,452 | -0.03(-0.37%) |
Apr 22, 2004 | 6.853 | 6.992 | 6.826 | 6.966 | 4,243,554 | +0.11(+1.67%) |
Apr 21, 2004 | 6.873 | 6.904 | 6.762 | 6.852 | 3,742,483 | -0.03(-0.42%) |
Apr 20, 2004 | 6.890 | 6.964 | 6.864 | 6.881 | 3,610,723 | +0.01(+0.11%) |
Apr 19, 2004 | 6.802 | 6.881 | 6.786 | 6.874 | 4,137,761 | +0.09(+1.36%) |
Apr 16, 2004 | 6.864 | 6.864 | 6.749 | 6.781 | 4,424,683 | -0.08(-1.20%) |
Apr 15, 2004 | 7.096 | 7.096 | 6.797 | 6.864 | 6,608,172 | -0.23(-3.28%) |
Apr 14, 2004 | 7.154 | 7.215 | 7.056 | 7.096 | 4,471,488 | -0.08(-1.12%) |
Apr 13, 2004 | 7.217 | 7.313 | 7.147 | 7.177 | 3,692,792 | -0.01(-0.20%) |
Apr 12, 2004 | 7.174 | 7.225 | 7.141 | 7.191 | 2,635,510 | +0.07(+0.96%) |
Apr 08, 2004 | 7.175 | 7.335 | 7.120 | 7.122 | 5,591,925 | -0.05(-0.72%) |
Apr 07, 2004 | 7.018 | 7.183 | 6.987 | 7.174 | 6,007,400 | +0.17(+2.42%) |
Apr 06, 2004 | 7.018 | 7.018 | 6.936 | 7.005 | 5,304,683 | -0.02(-0.27%) |
Apr 05, 2004 | 6.837 | 7.173 | 6.837 | 7.024 | 19,141,996 | +0.72(+11.38%) |
Apr 02, 2004 | 6.239 | 6.307 | 6.221 | 6.306 | 3,416,450 | +0.09(+1.40%) |
Apr 01, 2004 | 6.137 | 6.222 | 6.116 | 6.219 | 3,362,913 | +0.08(+1.34%) |
Mar 31, 2004 | 6.064 | 6.184 | 6.039 | 6.137 | 3,341,754 | +0.08(+1.37%) |
Mar 30, 2004 | 5.927 | 6.080 | 5.923 | 6.054 | 2,292,487 | +0.12(+2.02%) |
Mar 29, 2004 | 5.978 | 5.991 | 5.923 | 5.934 | 1,952,028 | -0.04(-0.63%) |
Mar 26, 2004 | 5.890 | 6.026 | 5.844 | 5.971 | 2,068,720 | +0.08(+1.32%) |
Mar 25, 2004 | 5.929 | 5.953 | 5.829 | 5.893 | 2,857,354 | -0.04(-0.70%) |
Mar 24, 2004 | 5.844 | 5.970 | 5.771 | 5.935 | 3,325,084 | +0.10(+1.71%) |
Mar 23, 2004 | 5.851 | 5.897 | 5.786 | 5.835 | 2,876,589 | -0.02(-0.32%) |
Mar 22, 2004 | 5.948 | 5.979 | 5.830 | 5.854 | 2,094,367 | -0.09(-1.52%) |
Mar 19, 2004 | 5.962 | 6.009 | 5.911 | 5.944 | 2,573,317 | -0.04(-0.64%) |
Mar 18, 2004 | 5.927 | 5.998 | 5.911 | 5.983 | 2,215,226 | +0.04(+0.65%) |
Mar 17, 2004 | 5.827 | 5.963 | 5.771 | 5.944 | 2,980,778 | +0.12(+2.00%) |
Mar 16, 2004 | 5.759 | 5.882 | 5.756 | 5.828 | 5,716,311 | +0.07(+1.25%) |
Mar 15, 2004 | 5.750 | 5.797 | 5.719 | 5.756 | 3,034,636 | +0.02(+0.38%) |
Mar 12, 2004 | 5.748 | 5.773 | 5.682 | 5.734 | 2,064,873 | +0.07(+1.23%) |
Mar 11, 2004 | 5.690 | 5.734 | 5.661 | 5.665 | 3,712,669 | -0.04(-0.67%) |
Mar 10, 2004 | 5.802 | 5.802 | 5.703 | 5.703 | 2,118,410 | -0.11(-1.91%) |
Mar 09, 2004 | 5.800 | 5.835 | 5.755 | 5.814 | 2,114,243 | -0.01(-0.20%) |
Mar 08, 2004 | 5.854 | 5.855 | 5.787 | 5.826 | 1,600,349 | -0.01(-0.25%) |
Mar 05, 2004 | 5.823 | 5.901 | 5.818 | 5.840 | 2,282,228 | -0.03(-0.53%) |
Mar 04, 2004 | 5.901 | 5.907 | 5.860 | 5.872 | 1,314,389 | -0.02(-0.37%) |
Mar 03, 2004 | 5.792 | 5.914 | 5.771 | 5.893 | 2,585,500 | +0.09(+1.59%) |
Mar 02, 2004 | 5.818 | 5.871 | 5.796 | 5.801 | 2,833,310 | -0.02(-0.43%) |