Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.330 | 6.418 | 6.322 | 6.403 | 10,809,056 | +0.07(+1.15%) |
May 27, 2004 | 6.326 | 6.368 | 6.257 | 6.330 | 10,941,475 | +0.01(+0.12%) |
May 26, 2004 | 6.349 | 6.349 | 6.292 | 6.322 | 9,987,436 | -0.01(-0.12%) |
May 25, 2004 | 6.226 | 6.384 | 6.173 | 6.330 | 8,768,299 | +0.12(+1.85%) |
May 24, 2004 | 6.272 | 6.318 | 6.153 | 6.215 | 5,079,347 | -0.04(-0.61%) |
May 21, 2004 | 6.345 | 6.353 | 6.119 | 6.253 | 11,141,146 | -0.05(-0.85%) |
May 20, 2004 | 6.276 | 6.361 | 6.257 | 6.307 | 5,099,939 | +0.03(+0.49%) |
May 19, 2004 | 6.384 | 6.472 | 6.249 | 6.276 | 8,954,936 | -0.09(-1.45%) |
May 18, 2004 | 6.269 | 6.372 | 6.257 | 6.368 | 5,359,042 | +0.09(+1.40%) |
May 17, 2004 | 6.246 | 6.303 | 6.219 | 6.280 | 5,966,916 | -0.07(-1.03%) |
May 14, 2004 | 6.430 | 6.480 | 6.307 | 6.345 | 9,477,833 | -0.10(-1.55%) |
May 13, 2004 | 6.472 | 6.499 | 6.368 | 6.445 | 5,452,621 | -0.02(-0.36%) |
May 12, 2004 | 6.541 | 6.556 | 6.399 | 6.468 | 8,543,604 | -0.11(-1.69%) |
May 11, 2004 | 6.556 | 6.602 | 6.529 | 6.579 | 5,512,574 | +0.05(+0.70%) |
May 10, 2004 | 6.480 | 6.575 | 6.437 | 6.533 | 6,487,467 | +0.02(+0.24%) |
May 07, 2004 | 6.587 | 6.675 | 6.506 | 6.518 | 6,891,761 | -0.14(-2.07%) |
May 06, 2004 | 6.637 | 6.687 | 6.595 | 6.656 | 7,194,134 | -0.03(-0.52%) |
May 05, 2004 | 6.706 | 6.717 | 6.675 | 6.691 | 5,853,526 | -0.03(-0.51%) |
May 04, 2004 | 6.694 | 6.829 | 6.679 | 6.725 | 8,643,961 | +0.05(+0.75%) |
May 03, 2004 | 6.698 | 6.733 | 6.637 | 6.675 | 11,743,285 | -0.04(-0.57%) |
Apr 30, 2004 | 6.656 | 6.756 | 6.629 | 6.714 | 10,676,899 | +0.06(+0.86%) |
Apr 29, 2004 | 6.641 | 6.683 | 6.595 | 6.656 | 5,871,512 | +0.02(+0.23%) |
Apr 28, 2004 | 6.714 | 6.714 | 6.556 | 6.641 | 10,040,872 | -0.07(-1.09%) |
Apr 27, 2004 | 6.714 | 6.829 | 6.679 | 6.714 | 7,367,998 | +0.00(+0.00%) |
Apr 26, 2004 | 6.790 | 6.806 | 6.664 | 6.714 | 7,615,892 | -0.10(-1.41%) |
Apr 23, 2004 | 6.752 | 6.829 | 6.687 | 6.809 | 6,597,729 | +0.03(+0.45%) |
Apr 22, 2004 | 6.641 | 6.786 | 6.625 | 6.779 | 17,031,166 | +0.08(+1.26%) |
Apr 21, 2004 | 6.495 | 6.775 | 6.483 | 6.694 | 33,414,834 | +0.19(+2.89%) |
Apr 20, 2004 | 6.533 | 6.552 | 6.491 | 6.506 | 11,965,894 | -0.00(-0.06%) |
Apr 19, 2004 | 6.522 | 6.533 | 6.434 | 6.510 | 5,805,824 | -0.02(-0.24%) |
Apr 16, 2004 | 6.541 | 6.556 | 6.445 | 6.526 | 7,680,537 | +0.00(+0.06%) |
Apr 15, 2004 | 6.568 | 6.575 | 6.491 | 6.522 | 12,880,834 | +0.02(+0.29%) |
Apr 14, 2004 | 6.568 | 6.583 | 6.460 | 6.503 | 12,812,800 | -0.07(-0.99%) |
Apr 13, 2004 | 6.629 | 6.637 | 6.541 | 6.568 | 15,521,124 | -0.06(-0.93%) |
Apr 12, 2004 | 6.564 | 6.645 | 6.522 | 6.629 | 15,856,341 | +0.07(+1.05%) |
Apr 08, 2004 | 6.510 | 6.564 | 6.483 | 6.560 | 16,946,448 | +0.07(+1.00%) |
Apr 07, 2004 | 6.483 | 6.552 | 6.445 | 6.495 | 18,017,788 | +0.00(+0.00%) |
Apr 06, 2004 | 6.368 | 6.522 | 6.349 | 6.495 | 10,835,644 | +0.07(+1.07%) |
Apr 05, 2004 | 6.318 | 6.453 | 6.311 | 6.426 | 9,916,534 | +0.08(+1.21%) |
Apr 02, 2004 | 6.464 | 6.483 | 6.292 | 6.349 | 5,067,095 | -0.06(-0.96%) |
Apr 01, 2004 | 6.349 | 6.445 | 6.345 | 6.410 | 6,410,831 | +0.03(+0.42%) |
Mar 31, 2004 | 6.311 | 6.484 | 6.203 | 6.384 | 7,297,879 | +0.08(+1.28%) |
Mar 30, 2004 | 6.272 | 6.330 | 6.219 | 6.303 | 6,572,705 | +0.04(+0.61%) |
Mar 29, 2004 | 6.253 | 6.292 | 6.146 | 6.265 | 7,860,136 | +0.07(+1.05%) |
Mar 26, 2004 | 6.376 | 6.376 | 6.184 | 6.199 | 6,992,899 | -0.16(-2.53%) |
Mar 25, 2004 | 6.253 | 6.384 | 6.253 | 6.361 | 10,724,861 | +0.09(+1.47%) |
Mar 24, 2004 | 6.138 | 6.311 | 6.138 | 6.269 | 10,015,327 | +0.06(+0.93%) |
Mar 23, 2004 | 6.518 | 6.518 | 6.157 | 6.211 | 14,720,618 | -0.31(-4.71%) |
Mar 22, 2004 | 6.426 | 6.526 | 6.330 | 6.518 | 10,112,556 | +0.07(+1.01%) |
Mar 19, 2004 | 6.487 | 6.533 | 6.426 | 6.453 | 9,459,847 | -0.03(-0.47%) |
Mar 18, 2004 | 6.410 | 6.518 | 6.380 | 6.483 | 10,425,095 | +0.07(+1.14%) |
Mar 17, 2004 | 6.384 | 6.518 | 6.341 | 6.410 | 13,770,488 | +0.08(+1.33%) |
Mar 16, 2004 | 6.407 | 6.434 | 6.284 | 6.326 | 11,961,724 | +0.00(+0.00%) |
Mar 15, 2004 | 6.430 | 6.434 | 6.288 | 6.326 | 14,897,610 | -0.10(-1.61%) |
Mar 12, 2004 | 6.464 | 6.514 | 6.368 | 6.430 | 11,828,523 | +0.00(+0.06%) |
Mar 11, 2004 | 6.598 | 6.645 | 6.391 | 6.426 | 16,878,676 | -0.22(-3.29%) |
Mar 10, 2004 | 7.082 | 7.090 | 6.579 | 6.645 | 21,220,858 | -0.48(-6.68%) |
Mar 09, 2004 | 7.251 | 7.254 | 7.097 | 7.120 | 10,782,990 | -0.13(-1.85%) |
Mar 08, 2004 | 7.350 | 7.404 | 7.251 | 7.254 | 5,352,525 | -0.11(-1.51%) |
Mar 05, 2004 | 7.316 | 7.419 | 7.293 | 7.366 | 4,899,487 | -0.02(-0.26%) |
Mar 04, 2004 | 7.396 | 7.412 | 7.293 | 7.385 | 3,086,812 | -0.05(-0.62%) |
Mar 03, 2004 | 7.320 | 7.431 | 7.262 | 7.431 | 6,089,690 | +0.12(+1.57%) |
Mar 02, 2004 | 7.477 | 7.477 | 7.293 | 7.316 | 5,800,350 | -0.14(-1.85%) |