Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.794 | 6.809 | 6.764 | 6.803 | 450,977 | -0.01(-0.16%) |
May 27, 2004 | 6.745 | 6.813 | 6.718 | 6.813 | 798,172 | +0.05(+0.75%) |
May 26, 2004 | 6.720 | 6.788 | 6.711 | 6.762 | 497,206 | -0.04(-0.56%) |
May 25, 2004 | 6.656 | 6.809 | 6.637 | 6.800 | 926,012 | +0.17(+2.49%) |
May 24, 2004 | 6.614 | 6.688 | 6.614 | 6.635 | 770,340 | -0.02(-0.32%) |
May 21, 2004 | 6.625 | 6.656 | 6.552 | 6.656 | 954,316 | +0.07(+1.00%) |
May 20, 2004 | 6.466 | 6.593 | 6.466 | 6.591 | 958,562 | +0.14(+2.10%) |
May 19, 2004 | 6.497 | 6.521 | 6.425 | 6.455 | 1,231,695 | +0.01(+0.10%) |
May 18, 2004 | 6.444 | 6.514 | 6.406 | 6.449 | 674,578 | -0.01(-0.16%) |
May 17, 2004 | 6.459 | 6.480 | 6.419 | 6.459 | 880,726 | -0.05(-0.81%) |
May 14, 2004 | 6.476 | 6.531 | 6.449 | 6.512 | 478,337 | +0.06(+0.89%) |
May 13, 2004 | 6.357 | 6.552 | 6.349 | 6.455 | 445,788 | +0.10(+1.60%) |
May 12, 2004 | 6.453 | 6.459 | 6.332 | 6.353 | 937,805 | -0.10(-1.48%) |
May 11, 2004 | 6.336 | 6.476 | 6.332 | 6.449 | 1,012,339 | +0.11(+1.77%) |
May 10, 2004 | 6.572 | 6.572 | 6.328 | 6.336 | 1,472,279 | -0.25(-3.83%) |
May 07, 2004 | 6.635 | 6.682 | 6.535 | 6.588 | 746,282 | -0.07(-1.02%) |
May 06, 2004 | 6.661 | 6.699 | 6.625 | 6.656 | 781,190 | +0.00(+0.00%) |
May 05, 2004 | 6.646 | 6.731 | 6.646 | 6.656 | 907,143 | -0.02(-0.29%) |
May 04, 2004 | 6.667 | 6.716 | 6.658 | 6.675 | 1,160,464 | +0.02(+0.32%) |
May 03, 2004 | 6.639 | 6.680 | 6.603 | 6.654 | 1,186,881 | -0.02(-0.35%) |
Apr 30, 2004 | 6.673 | 6.800 | 6.656 | 6.678 | 843,459 | -0.02(-0.25%) |
Apr 29, 2004 | 6.868 | 6.870 | 6.669 | 6.694 | 1,045,832 | -0.19(-2.74%) |
Apr 28, 2004 | 6.911 | 6.928 | 6.868 | 6.883 | 476,922 | -0.01(-0.18%) |
Apr 27, 2004 | 6.889 | 6.932 | 6.843 | 6.896 | 831,194 | -0.01(-0.21%) |
Apr 26, 2004 | 6.807 | 6.962 | 6.807 | 6.911 | 1,427,936 | +0.09(+1.31%) |
Apr 23, 2004 | 6.847 | 6.851 | 6.775 | 6.822 | 814,211 | -0.03(-0.37%) |
Apr 22, 2004 | 6.709 | 6.847 | 6.690 | 6.847 | 956,203 | +0.12(+1.80%) |
Apr 21, 2004 | 6.680 | 6.726 | 6.633 | 6.726 | 664,672 | +0.05(+0.70%) |
Apr 20, 2004 | 6.741 | 6.758 | 6.656 | 6.680 | 460,411 | -0.04(-0.54%) |
Apr 19, 2004 | 6.807 | 6.813 | 6.716 | 6.716 | 477,865 | -0.09(-1.37%) |
Apr 16, 2004 | 6.805 | 6.828 | 6.805 | 6.809 | 453,807 | +0.01(+0.12%) |
Apr 15, 2004 | 6.688 | 6.800 | 6.688 | 6.800 | 1,575,589 | +0.08(+1.23%) |
Apr 14, 2004 | 6.826 | 6.826 | 6.694 | 6.718 | 535,417 | -0.10(-1.40%) |
Apr 13, 2004 | 6.870 | 6.870 | 6.783 | 6.813 | 516,076 | -0.07(-1.05%) |
Apr 12, 2004 | 7.006 | 7.012 | 6.851 | 6.885 | 570,325 | -0.10(-1.37%) |
Apr 08, 2004 | 6.979 | 7.012 | 6.974 | 6.981 | 409,464 | -0.00(-0.06%) |
Apr 07, 2004 | 7.027 | 7.036 | 6.964 | 6.985 | 397,671 | -0.05(-0.75%) |
Apr 06, 2004 | 7.059 | 7.070 | 7.021 | 7.038 | 562,777 | -0.03(-0.39%) |
Apr 05, 2004 | 6.979 | 7.080 | 6.953 | 7.065 | 804,777 | +0.08(+1.12%) |
Apr 02, 2004 | 7.048 | 7.059 | 6.940 | 6.987 | 607,592 | -0.06(-0.87%) |
Apr 01, 2004 | 6.889 | 7.051 | 6.889 | 7.048 | 988,753 | +0.07(+1.00%) |
Mar 31, 2004 | 6.826 | 6.985 | 6.815 | 6.979 | 1,340,194 | +0.17(+2.43%) |
Mar 30, 2004 | 6.900 | 6.900 | 6.813 | 6.813 | 721,752 | -0.09(-1.26%) |
Mar 29, 2004 | 6.826 | 6.900 | 6.807 | 6.900 | 725,997 | +0.08(+1.24%) |
Mar 26, 2004 | 6.809 | 6.824 | 6.805 | 6.815 | 534,002 | -0.00(-0.06%) |
Mar 25, 2004 | 6.815 | 6.824 | 6.805 | 6.820 | 632,594 | +0.01(+0.22%) |
Mar 24, 2004 | 6.809 | 6.828 | 6.796 | 6.805 | 1,099,610 | -0.01(-0.16%) |
Mar 23, 2004 | 6.836 | 6.847 | 6.805 | 6.815 | 934,975 | +0.00(+0.00%) |
Mar 22, 2004 | 6.849 | 6.885 | 6.805 | 6.815 | 1,650,123 | -0.07(-1.08%) |
Mar 19, 2004 | 6.762 | 6.889 | 6.741 | 6.889 | 11,909,381 | +0.08(+1.25%) |
Mar 18, 2004 | 6.974 | 6.974 | 6.805 | 6.805 | 3,220,523 | -0.18(-2.52%) |
Mar 17, 2004 | 7.015 | 7.038 | 6.976 | 6.981 | 862,800 | +0.00(+0.06%) |
Mar 16, 2004 | 6.995 | 7.057 | 6.976 | 6.976 | 521,265 | -0.02(-0.27%) |
Mar 15, 2004 | 7.048 | 7.063 | 6.951 | 6.995 | 1,043,002 | -0.08(-1.17%) |
Mar 12, 2004 | 6.866 | 7.095 | 6.866 | 7.078 | 1,520,396 | +0.21(+3.09%) |
Mar 11, 2004 | 6.889 | 6.921 | 6.832 | 6.866 | 779,775 | -0.02(-0.34%) |
Mar 10, 2004 | 6.947 | 6.998 | 6.879 | 6.889 | 469,374 | -0.10(-1.43%) |
Mar 09, 2004 | 6.998 | 7.048 | 6.962 | 6.989 | 439,655 | -0.01(-0.12%) |
Mar 08, 2004 | 7.006 | 7.017 | 6.976 | 6.998 | 237,281 | +0.03(+0.43%) |
Mar 05, 2004 | 6.985 | 6.993 | 6.964 | 6.968 | 260,868 | -0.01(-0.12%) |
Mar 04, 2004 | 6.974 | 6.985 | 6.942 | 6.976 | 273,133 | -0.01(-0.15%) |
Mar 03, 2004 | 7.027 | 7.027 | 6.979 | 6.987 | 216,525 | -0.02(-0.30%) |
Mar 02, 2004 | 6.995 | 7.087 | 6.995 | 7.008 | 517,491 | +0.00(+0.03%) |