Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.424 | 6.572 | 6.272 | 6.272 | 18,212 | -0.11(-1.75%) |
May 27, 2004 | 6.441 | 6.651 | 6.385 | 6.385 | 18,212 | +0.01(+0.09%) |
May 26, 2004 | 6.379 | 6.379 | 6.379 | 6.379 | 0 | +0.00(+0.00%) |
May 25, 2004 | 6.379 | 6.379 | 6.379 | 6.379 | 0 | +0.00(+0.00%) |
May 24, 2004 | 6.441 | 6.449 | 6.371 | 6.379 | 4,642 | -0.20(-3.06%) |
May 21, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 4,642 | +0.06(+0.86%) |
May 20, 2004 | 6.525 | 6.525 | 6.525 | 6.525 | 9,642 | +0.00(+0.00%) |
May 19, 2004 | 6.530 | 6.651 | 6.525 | 6.525 | 2,499 | +0.20(+3.14%) |
May 18, 2004 | 6.276 | 6.337 | 6.275 | 6.326 | 2,499 | +0.05(+0.85%) |
May 17, 2004 | 6.275 | 6.281 | 6.272 | 6.272 | 2,499 | -0.20(-3.16%) |
May 14, 2004 | 6.477 | 6.477 | 6.477 | 6.477 | 0 | +0.00(+0.00%) |
May 13, 2004 | 6.555 | 6.555 | 6.477 | 6.477 | 1,428 | +0.11(+1.67%) |
May 12, 2004 | 6.272 | 6.371 | 6.272 | 6.371 | 2,499 | -0.16(-2.49%) |
May 11, 2004 | 6.533 | 6.533 | 6.533 | 6.533 | 0 | +0.00(+0.00%) |
May 10, 2004 | 6.533 | 6.533 | 6.533 | 6.533 | 0 | +0.00(+0.00%) |
May 07, 2004 | 6.550 | 6.550 | 6.513 | 6.533 | 1,428 | +0.25(+3.97%) |
May 06, 2004 | 6.301 | 6.301 | 6.247 | 6.284 | 9,284 | -0.02(-0.27%) |
May 05, 2004 | 6.547 | 6.553 | 6.301 | 6.301 | 7,856 | -0.15(-2.26%) |
May 04, 2004 | 6.320 | 6.446 | 6.301 | 6.446 | 2,856 | +0.13(+2.03%) |
May 03, 2004 | 6.318 | 6.318 | 6.318 | 6.318 | 357 | -0.11(-1.70%) |
Apr 30, 2004 | 6.427 | 6.427 | 6.427 | 6.427 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 6.301 | 6.427 | 6.301 | 6.427 | 1,428 | +0.12(+1.95%) |
Apr 28, 2004 | 6.304 | 6.304 | 6.304 | 6.304 | 357 | -0.07(-1.09%) |
Apr 27, 2004 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 6.373 | 6.373 | 6.373 | 6.373 | 357 | +0.07(+1.10%) |
Apr 23, 2004 | 6.511 | 6.511 | 6.303 | 6.303 | 1,785 | -0.21(-3.18%) |
Apr 22, 2004 | 6.371 | 6.511 | 6.371 | 6.511 | 1,071 | -0.05(-0.81%) |
Apr 21, 2004 | 6.301 | 6.651 | 6.301 | 6.564 | 48,567 | +0.26(+4.09%) |
Apr 20, 2004 | 6.371 | 6.371 | 6.306 | 6.306 | 2,142 | +0.00(+0.00%) |
Apr 19, 2004 | 6.368 | 6.368 | 6.306 | 6.306 | 2,499 | -0.02(-0.35%) |
Apr 16, 2004 | 6.301 | 6.368 | 6.301 | 6.329 | 7,856 | +0.01(+0.09%) |
Apr 15, 2004 | 6.301 | 6.323 | 6.301 | 6.323 | 14,641 | +0.02(+0.31%) |
Apr 14, 2004 | 6.413 | 6.413 | 6.303 | 6.303 | 4,285 | -0.12(-1.91%) |
Apr 13, 2004 | 6.427 | 6.427 | 6.303 | 6.426 | 2,856 | +0.12(+1.95%) |
Apr 12, 2004 | 6.303 | 6.309 | 6.303 | 6.303 | 2,142 | +0.00(+0.00%) |
Apr 08, 2004 | 6.303 | 6.303 | 6.303 | 6.303 | 13,570 | +0.00(+0.04%) |
Apr 07, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 2,142 | -0.01(-0.08%) |
Apr 02, 2004 | 6.306 | 6.306 | 6.306 | 6.306 | 357 | +0.00(+0.00%) |
Apr 01, 2004 | 6.306 | 6.306 | 6.306 | 6.306 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 6.306 | 6.306 | 6.306 | 6.306 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 6.306 | 6.306 | 6.306 | 6.306 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 6.309 | 6.379 | 6.303 | 6.306 | 2,856 | +0.01(+0.09%) |
Mar 26, 2004 | 6.301 | 6.508 | 6.301 | 6.301 | 11,070 | -0.03(-0.53%) |
Mar 25, 2004 | 6.441 | 6.511 | 6.306 | 6.334 | 2,142 | -0.11(-1.65%) |
Mar 24, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 357 | +0.00(+0.00%) |
Mar 23, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 6.435 | 6.441 | 6.435 | 6.441 | 4,285 | +0.10(+1.63%) |
Mar 19, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 6.301 | 6.337 | 6.301 | 6.337 | 3,571 | -0.10(-1.61%) |
Mar 12, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 357 | +0.00(+0.00%) |
Mar 09, 2004 | 6.438 | 6.441 | 6.438 | 6.441 | 4,642 | +0.00(+0.00%) |
Mar 08, 2004 | 6.369 | 6.441 | 6.301 | 6.441 | 7,856 | +0.42(+6.98%) |
Mar 05, 2004 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 6.020 | 6.020 | 6.020 | 6.020 | 357 | -0.28(-4.44%) |
Mar 03, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |