Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.14 | 13.25 | 13.00 | 13.00 | 7,500 | -0.11(-0.82%) |
May 27, 2004 | 12.66 | 13.23 | 12.66 | 13.10 | 6,250 | +0.04(+0.33%) |
May 26, 2004 | 13.02 | 13.15 | 12.91 | 13.06 | 8,056 | -0.06(-0.49%) |
May 25, 2004 | 12.61 | 13.12 | 12.33 | 13.12 | 20,834 | +0.39(+3.05%) |
May 24, 2004 | 12.27 | 12.84 | 12.07 | 12.74 | 21,390 | +0.40(+3.27%) |
May 21, 2004 | 12.16 | 12.35 | 12.12 | 12.33 | 8,333 | +0.22(+1.78%) |
May 20, 2004 | 12.19 | 12.47 | 12.06 | 12.12 | 31,529 | -0.12(-1.00%) |
May 19, 2004 | 12.28 | 12.55 | 12.24 | 12.24 | 14,167 | -0.04(-0.29%) |
May 18, 2004 | 12.03 | 12.28 | 12.03 | 12.28 | 12,917 | +0.11(+0.89%) |
May 17, 2004 | 12.36 | 12.36 | 11.93 | 12.17 | 34,168 | -0.33(-2.65%) |
May 14, 2004 | 12.27 | 12.58 | 12.16 | 12.50 | 12,778 | +0.30(+2.42%) |
May 13, 2004 | 12.60 | 12.60 | 12.11 | 12.20 | 20,279 | -0.15(-1.22%) |
May 12, 2004 | 12.24 | 12.36 | 11.87 | 12.35 | 23,612 | +0.03(+0.24%) |
May 11, 2004 | 12.07 | 12.42 | 12.02 | 12.32 | 31,390 | +0.26(+2.14%) |
May 10, 2004 | 12.15 | 12.31 | 12.07 | 12.07 | 13,750 | -0.15(-1.24%) |
May 07, 2004 | 12.71 | 12.84 | 12.22 | 12.22 | 21,667 | -0.40(-3.19%) |
May 06, 2004 | 12.53 | 12.72 | 12.53 | 12.62 | 69,587 | +0.02(+0.17%) |
May 05, 2004 | 12.53 | 12.92 | 12.53 | 12.60 | 11,111 | +0.07(+0.57%) |
May 04, 2004 | 12.87 | 12.87 | 12.53 | 12.53 | 43,474 | -0.32(-2.52%) |
May 03, 2004 | 12.74 | 12.96 | 12.53 | 12.85 | 28,612 | +6.59(+105.29%) |
Apr 30, 2004 | 6.328 | 6.328 | 6.260 | 6.260 | 19,167 | -0.01(-0.11%) |
Apr 29, 2004 | 6.274 | 6.352 | 6.267 | 6.267 | 38,613 | -0.11(-1.78%) |
Apr 28, 2004 | 6.660 | 6.660 | 6.381 | 6.381 | 19,445 | -0.28(-4.16%) |
Apr 27, 2004 | 6.671 | 6.721 | 6.643 | 6.658 | 18,890 | -0.02(-0.24%) |
Apr 26, 2004 | 6.661 | 6.679 | 6.660 | 6.674 | 9,722 | -0.02(-0.32%) |
Apr 23, 2004 | 6.660 | 6.705 | 6.660 | 6.696 | 10,556 | +0.03(+0.40%) |
Apr 22, 2004 | 6.658 | 6.723 | 6.586 | 6.669 | 24,168 | +0.04(+0.68%) |
Apr 21, 2004 | 6.382 | 6.624 | 6.381 | 6.624 | 8,611 | +0.09(+1.43%) |
Apr 20, 2004 | 6.516 | 6.638 | 6.481 | 6.530 | 11,111 | +0.02(+0.28%) |
Apr 19, 2004 | 6.487 | 6.606 | 6.368 | 6.512 | 17,778 | -0.02(-0.36%) |
Apr 16, 2004 | 6.459 | 6.588 | 6.368 | 6.535 | 21,112 | +0.02(+0.28%) |
Apr 15, 2004 | 6.631 | 6.697 | 6.370 | 6.517 | 32,224 | -0.12(-1.74%) |
Apr 14, 2004 | 6.749 | 6.755 | 6.633 | 6.633 | 6,944 | -0.12(-1.73%) |
Apr 13, 2004 | 6.863 | 6.894 | 6.724 | 6.750 | 15,000 | -0.11(-1.65%) |
Apr 12, 2004 | 6.838 | 6.863 | 6.813 | 6.863 | 7,222 | +0.00(+0.00%) |
Apr 08, 2004 | 6.865 | 6.894 | 6.811 | 6.863 | 28,890 | -0.01(-0.13%) |
Apr 07, 2004 | 6.825 | 6.890 | 6.823 | 6.872 | 34,724 | +0.04(+0.53%) |
Apr 06, 2004 | 6.879 | 6.879 | 6.834 | 6.836 | 46,669 | -0.02(-0.31%) |
Apr 05, 2004 | 6.906 | 6.906 | 6.831 | 6.858 | 70,282 | -0.05(-0.70%) |
Apr 02, 2004 | 6.894 | 6.930 | 6.843 | 6.906 | 24,445 | +0.03(+0.39%) |
Apr 01, 2004 | 6.732 | 6.879 | 6.683 | 6.879 | 20,001 | +0.15(+2.25%) |
Mar 31, 2004 | 6.661 | 6.730 | 6.642 | 6.728 | 55,281 | +0.13(+1.91%) |
Mar 30, 2004 | 6.604 | 6.651 | 6.553 | 6.602 | 41,391 | -0.04(-0.60%) |
Mar 29, 2004 | 6.640 | 6.705 | 6.624 | 6.642 | 10,556 | +0.01(+0.14%) |
Mar 26, 2004 | 6.498 | 6.638 | 6.498 | 6.633 | 10,000 | +0.11(+1.66%) |
Mar 25, 2004 | 6.525 | 6.525 | 6.481 | 6.525 | 32,779 | +0.04(+0.61%) |
Mar 24, 2004 | 6.537 | 6.616 | 6.485 | 6.485 | 18,890 | -0.02(-0.30%) |
Mar 23, 2004 | 6.570 | 6.615 | 6.499 | 6.505 | 19,445 | -0.07(-1.07%) |
Mar 22, 2004 | 6.669 | 6.669 | 6.575 | 6.575 | 22,223 | -0.09(-1.38%) |
Mar 19, 2004 | 6.715 | 6.744 | 6.634 | 6.667 | 28,890 | -0.05(-0.75%) |
Mar 18, 2004 | 6.687 | 6.719 | 6.613 | 6.717 | 78,060 | +0.06(+0.89%) |
Mar 17, 2004 | 6.658 | 6.678 | 6.575 | 6.658 | 26,668 | +0.07(+1.12%) |
Mar 16, 2004 | 6.654 | 6.654 | 6.584 | 6.584 | 42,224 | -0.02(-0.33%) |
Mar 15, 2004 | 6.678 | 6.704 | 6.584 | 6.606 | 53,336 | -0.00(-0.05%) |
Mar 12, 2004 | 6.580 | 6.703 | 6.539 | 6.609 | 43,058 | +0.22(+3.44%) |
Mar 11, 2004 | 6.382 | 6.474 | 6.363 | 6.390 | 13,334 | +0.03(+0.42%) |
Mar 10, 2004 | 6.373 | 6.435 | 6.363 | 6.363 | 30,835 | -0.02(-0.37%) |
Mar 09, 2004 | 6.366 | 6.427 | 6.366 | 6.386 | 10,278 | +0.03(+0.40%) |
Mar 08, 2004 | 6.474 | 6.485 | 6.336 | 6.361 | 40,280 | -0.12(-1.83%) |
Mar 05, 2004 | 6.502 | 6.512 | 6.427 | 6.480 | 146,953 | -0.03(-0.50%) |
Mar 04, 2004 | 6.442 | 6.514 | 6.442 | 6.512 | 12,222 | +0.08(+1.23%) |
Mar 03, 2004 | 6.333 | 6.438 | 6.333 | 6.433 | 5,833 | +0.02(+0.34%) |
Mar 02, 2004 | 6.388 | 6.417 | 6.345 | 6.411 | 37,502 | +0.06(+0.90%) |