Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.707 | 6.804 | 6.707 | 6.720 | 4,682,806 | -0.03(-0.41%) |
May 27, 2004 | 6.696 | 6.780 | 6.662 | 6.747 | 5,028,245 | +0.07(+1.06%) |
May 26, 2004 | 6.579 | 6.681 | 6.550 | 6.676 | 4,470,781 | +0.07(+1.02%) |
May 25, 2004 | 6.458 | 6.623 | 6.401 | 6.609 | 5,534,779 | +0.13(+2.06%) |
May 24, 2004 | 6.371 | 6.511 | 6.327 | 6.475 | 7,170,080 | +0.15(+2.34%) |
May 21, 2004 | 6.295 | 6.366 | 6.202 | 6.327 | 7,728,651 | +0.10(+1.66%) |
May 20, 2004 | 6.310 | 6.359 | 6.142 | 6.224 | 11,459,838 | -0.18(-2.80%) |
May 19, 2004 | 6.450 | 6.597 | 6.401 | 6.403 | 5,245,252 | -0.06(-0.91%) |
May 18, 2004 | 6.379 | 6.492 | 6.332 | 6.462 | 4,365,600 | +0.10(+1.55%) |
May 17, 2004 | 6.287 | 6.403 | 6.281 | 6.363 | 5,972,667 | -0.15(-2.27%) |
May 14, 2004 | 6.543 | 6.611 | 6.387 | 6.511 | 6,472,558 | -0.04(-0.64%) |
May 13, 2004 | 6.563 | 6.617 | 6.481 | 6.554 | 5,045,960 | -0.04(-0.68%) |
May 12, 2004 | 6.536 | 6.599 | 6.421 | 6.598 | 7,483,964 | +0.07(+1.00%) |
May 11, 2004 | 6.439 | 6.603 | 6.368 | 6.533 | 5,571,316 | +0.15(+2.38%) |
May 10, 2004 | 6.549 | 6.569 | 6.262 | 6.381 | 10,486,629 | -0.20(-2.98%) |
May 07, 2004 | 6.626 | 6.720 | 6.563 | 6.578 | 6,362,947 | -0.12(-1.75%) |
May 06, 2004 | 6.750 | 6.781 | 6.592 | 6.694 | 5,911,773 | -0.12(-1.72%) |
May 05, 2004 | 6.845 | 6.875 | 6.757 | 6.811 | 4,022,375 | -0.03(-0.37%) |
May 04, 2004 | 6.752 | 6.967 | 6.721 | 6.837 | 7,674,952 | -0.01(-0.12%) |
May 03, 2004 | 6.885 | 6.888 | 6.711 | 6.845 | 4,964,583 | +0.04(+0.62%) |
Apr 30, 2004 | 6.654 | 6.963 | 6.633 | 6.803 | 8,344,795 | +0.16(+2.37%) |
Apr 29, 2004 | 6.869 | 6.959 | 6.581 | 6.645 | 7,364,389 | -0.20(-2.87%) |
Apr 28, 2004 | 7.130 | 7.157 | 6.821 | 6.841 | 9,561,583 | -0.23(-3.27%) |
Apr 27, 2004 | 7.297 | 7.310 | 7.028 | 7.073 | 7,214,920 | +0.00(+0.02%) |
Apr 26, 2004 | 7.153 | 7.226 | 6.998 | 7.071 | 4,544,962 | -0.12(-1.71%) |
Apr 23, 2004 | 7.186 | 7.202 | 7.082 | 7.194 | 6,366,269 | -0.01(-0.13%) |
Apr 22, 2004 | 6.887 | 7.223 | 6.831 | 7.204 | 6,157,566 | +0.31(+4.56%) |
Apr 21, 2004 | 6.826 | 6.917 | 6.679 | 6.890 | 4,850,543 | +0.06(+0.83%) |
Apr 20, 2004 | 6.998 | 7.092 | 6.827 | 6.833 | 4,323,527 | -0.16(-2.31%) |
Apr 19, 2004 | 6.891 | 6.996 | 6.808 | 6.994 | 4,331,277 | +0.13(+1.97%) |
Apr 16, 2004 | 6.852 | 6.931 | 6.790 | 6.859 | 3,670,846 | +0.01(+0.12%) |
Apr 15, 2004 | 6.893 | 6.902 | 6.802 | 6.851 | 3,582,272 | -0.01(-0.18%) |
Apr 14, 2004 | 6.868 | 6.951 | 6.802 | 6.863 | 3,221,332 | +0.01(+0.14%) |
Apr 13, 2004 | 7.026 | 7.026 | 6.829 | 6.853 | 3,444,982 | -0.16(-2.30%) |
Apr 12, 2004 | 6.962 | 7.057 | 6.916 | 7.015 | 2,139,620 | +0.07(+1.02%) |
Apr 08, 2004 | 7.071 | 7.093 | 6.886 | 6.944 | 3,321,531 | -0.09(-1.28%) |
Apr 07, 2004 | 7.102 | 7.116 | 6.978 | 7.034 | 4,700,521 | -0.05(-0.71%) |
Apr 06, 2004 | 7.000 | 7.132 | 6.987 | 7.085 | 5,811,573 | +0.03(+0.41%) |
Apr 05, 2004 | 6.897 | 7.062 | 6.872 | 7.056 | 3,949,854 | +0.19(+2.77%) |
Apr 02, 2004 | 6.861 | 6.914 | 6.766 | 6.866 | 6,283,784 | +0.08(+1.24%) |
Apr 01, 2004 | 6.731 | 6.892 | 6.725 | 6.781 | 4,223,327 | +0.03(+0.46%) |
Mar 31, 2004 | 6.820 | 6.832 | 6.684 | 6.750 | 4,394,386 | -0.08(-1.15%) |
Mar 30, 2004 | 6.696 | 6.828 | 6.684 | 6.828 | 3,999,124 | +0.10(+1.43%) |
Mar 29, 2004 | 6.623 | 6.805 | 6.610 | 6.732 | 4,817,328 | +0.16(+2.40%) |
Mar 26, 2004 | 6.646 | 6.675 | 6.574 | 6.574 | 5,687,569 | -0.02(-0.26%) |
Mar 25, 2004 | 6.445 | 6.610 | 6.399 | 6.591 | 4,030,678 | +0.17(+2.57%) |
Mar 24, 2004 | 6.405 | 6.477 | 6.324 | 6.426 | 5,529,797 | +0.02(+0.34%) |
Mar 23, 2004 | 6.471 | 6.539 | 6.404 | 6.404 | 6,054,045 | -0.07(-1.13%) |
Mar 22, 2004 | 6.496 | 6.526 | 6.426 | 6.478 | 6,825,747 | -0.06(-0.85%) |
Mar 19, 2004 | 6.566 | 6.656 | 6.532 | 6.533 | 7,375,461 | -0.07(-1.04%) |
Mar 18, 2004 | 6.596 | 6.640 | 6.491 | 6.602 | 7,598,557 | +0.02(+0.37%) |
Mar 17, 2004 | 6.368 | 6.591 | 6.357 | 6.578 | 6,531,238 | +0.20(+3.17%) |
Mar 16, 2004 | 6.240 | 6.396 | 6.220 | 6.375 | 5,962,703 | +0.19(+3.10%) |
Mar 15, 2004 | 6.296 | 6.332 | 6.168 | 6.184 | 4,650,698 | -0.16(-2.45%) |
Mar 12, 2004 | 6.104 | 6.407 | 6.051 | 6.339 | 8,152,699 | +0.32(+5.28%) |
Mar 11, 2004 | 6.075 | 6.127 | 5.974 | 6.021 | 9,973,453 | -0.09(-1.46%) |
Mar 10, 2004 | 6.339 | 6.426 | 6.092 | 6.110 | 7,504,447 | -0.29(-4.48%) |
Mar 09, 2004 | 6.350 | 6.439 | 6.350 | 6.397 | 6,575,525 | -0.02(-0.36%) |
Mar 08, 2004 | 6.490 | 6.522 | 6.374 | 6.420 | 6,491,380 | -0.07(-1.09%) |
Mar 05, 2004 | 6.396 | 6.672 | 6.340 | 6.491 | 8,143,842 | +0.07(+1.11%) |
Mar 04, 2004 | 6.562 | 6.562 | 6.391 | 6.420 | 5,536,993 | -0.10(-1.52%) |
Mar 03, 2004 | 6.614 | 6.645 | 6.457 | 6.519 | 6,139,851 | -0.14(-2.10%) |
Mar 02, 2004 | 6.723 | 6.750 | 6.591 | 6.658 | 7,275,261 | -0.04(-0.66%) |