Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.825 | 6.825 | 6.825 | 6.825 | 430 | +0.00(+0.00%) |
May 27, 2004 | 6.811 | 6.825 | 6.811 | 6.825 | 10,331 | +0.03(+0.41%) |
May 26, 2004 | 6.793 | 6.797 | 6.793 | 6.797 | 3,228 | -0.01(-0.14%) |
May 25, 2004 | 6.714 | 6.807 | 6.714 | 6.807 | 5,165 | -0.01(-0.20%) |
May 24, 2004 | 6.714 | 6.821 | 6.714 | 6.821 | 4,089 | +0.12(+1.80%) |
May 21, 2004 | 6.667 | 6.714 | 6.667 | 6.700 | 4,735 | +0.04(+0.56%) |
May 20, 2004 | 6.639 | 6.663 | 6.635 | 6.663 | 6,672 | -0.00(-0.07%) |
May 19, 2004 | 6.588 | 6.672 | 6.588 | 6.667 | 17,864 | +0.12(+1.77%) |
May 18, 2004 | 6.449 | 6.551 | 6.449 | 6.551 | 19,155 | +0.12(+1.81%) |
May 17, 2004 | 6.435 | 6.500 | 6.393 | 6.435 | 24,320 | +0.02(+0.36%) |
May 14, 2004 | 6.458 | 6.458 | 6.402 | 6.412 | 7,963 | -0.09(-1.43%) |
May 13, 2004 | 6.435 | 6.505 | 6.435 | 6.505 | 3,013 | +0.06(+0.94%) |
May 12, 2004 | 6.458 | 6.458 | 6.426 | 6.444 | 2,797 | -0.06(-0.93%) |
May 11, 2004 | 6.412 | 6.505 | 6.412 | 6.505 | 20,877 | +0.09(+1.45%) |
May 10, 2004 | 6.342 | 6.495 | 6.342 | 6.412 | 63,492 | -0.51(-7.38%) |
May 07, 2004 | 6.946 | 6.951 | 6.900 | 6.923 | 23,244 | -0.07(-1.00%) |
May 06, 2004 | 6.900 | 6.993 | 6.900 | 6.993 | 10,115 | +0.02(+0.33%) |
May 05, 2004 | 6.969 | 6.969 | 6.969 | 6.969 | 1,721 | -0.01(-0.13%) |
May 04, 2004 | 6.923 | 7.006 | 6.923 | 6.979 | 7,963 | +0.10(+1.42%) |
May 03, 2004 | 6.923 | 6.923 | 6.876 | 6.881 | 15,281 | -0.09(-1.27%) |
Apr 30, 2004 | 6.979 | 6.979 | 6.900 | 6.969 | 8,609 | -0.01(-0.13%) |
Apr 29, 2004 | 7.016 | 7.016 | 6.979 | 6.979 | 7,102 | -0.06(-0.86%) |
Apr 28, 2004 | 7.118 | 7.146 | 7.039 | 7.039 | 26,473 | -0.08(-1.11%) |
Apr 27, 2004 | 7.109 | 7.118 | 7.109 | 7.118 | 4,950 | +0.00(+0.00%) |
Apr 26, 2004 | 7.109 | 7.155 | 7.109 | 7.118 | 9,039 | +0.01(+0.13%) |
Apr 23, 2004 | 7.090 | 7.123 | 7.090 | 7.109 | 6,241 | +0.01(+0.20%) |
Apr 22, 2004 | 7.099 | 7.141 | 7.090 | 7.095 | 10,761 | -0.00(-0.07%) |
Apr 21, 2004 | 7.095 | 7.099 | 7.090 | 7.099 | 6,026 | -0.01(-0.13%) |
Apr 20, 2004 | 7.132 | 7.132 | 7.062 | 7.109 | 10,115 | -0.07(-0.91%) |
Apr 19, 2004 | 7.090 | 7.211 | 7.090 | 7.174 | 15,281 | +0.09(+1.25%) |
Apr 16, 2004 | 7.085 | 7.085 | 7.085 | 7.085 | 4,950 | -0.03(-0.39%) |
Apr 15, 2004 | 7.062 | 7.132 | 7.062 | 7.113 | 15,066 | -0.02(-0.33%) |
Apr 14, 2004 | 7.192 | 7.192 | 7.062 | 7.137 | 11,837 | -0.06(-0.78%) |
Apr 13, 2004 | 7.229 | 7.229 | 7.192 | 7.192 | 20,662 | -0.05(-0.64%) |
Apr 12, 2004 | 7.202 | 7.239 | 7.178 | 7.239 | 6,887 | +0.08(+1.10%) |
Apr 08, 2004 | 7.155 | 7.160 | 7.155 | 7.160 | 9,685 | -0.00(-0.06%) |
Apr 07, 2004 | 7.146 | 7.164 | 7.146 | 7.164 | 14,420 | +0.01(+0.13%) |
Apr 06, 2004 | 7.137 | 7.155 | 7.137 | 7.155 | 1,937 | +0.02(+0.33%) |
Apr 05, 2004 | 7.099 | 7.141 | 7.099 | 7.132 | 17,218 | +0.03(+0.46%) |
Apr 02, 2004 | 7.104 | 7.109 | 7.085 | 7.099 | 5,380 | +0.04(+0.53%) |
Apr 01, 2004 | 7.002 | 7.109 | 7.002 | 7.062 | 8,393 | +0.08(+1.13%) |
Mar 31, 2004 | 6.900 | 7.085 | 6.895 | 6.983 | 51,870 | +0.08(+1.14%) |
Mar 30, 2004 | 6.914 | 6.914 | 6.872 | 6.904 | 14,205 | -0.01(-0.13%) |
Mar 29, 2004 | 6.918 | 6.918 | 6.886 | 6.914 | 30,132 | +0.04(+0.61%) |
Mar 26, 2004 | 6.900 | 6.900 | 6.839 | 6.872 | 6,241 | -0.07(-1.07%) |
Mar 25, 2004 | 6.807 | 6.946 | 6.807 | 6.946 | 10,331 | +0.16(+2.40%) |
Mar 24, 2004 | 6.770 | 6.821 | 6.737 | 6.783 | 18,509 | -0.02(-0.34%) |
Mar 23, 2004 | 6.830 | 6.844 | 6.783 | 6.807 | 17,433 | -0.02(-0.34%) |
Mar 22, 2004 | 6.830 | 6.849 | 6.770 | 6.830 | 18,294 | -0.06(-0.81%) |
Mar 19, 2004 | 6.923 | 6.923 | 6.872 | 6.886 | 20,877 | -0.03(-0.40%) |
Mar 18, 2004 | 6.909 | 6.923 | 6.909 | 6.914 | 9,685 | +0.01(+0.13%) |
Mar 17, 2004 | 6.853 | 6.923 | 6.853 | 6.904 | 8,393 | +0.07(+0.95%) |
Mar 16, 2004 | 6.737 | 6.839 | 6.737 | 6.839 | 25,181 | +0.01(+0.14%) |
Mar 15, 2004 | 6.969 | 6.969 | 6.830 | 6.830 | 6,672 | -0.16(-2.26%) |
Mar 12, 2004 | 7.085 | 7.085 | 6.876 | 6.988 | 27,118 | -0.12(-1.70%) |
Mar 11, 2004 | 7.271 | 7.271 | 7.109 | 7.109 | 7,963 | -0.17(-2.36%) |
Mar 10, 2004 | 7.322 | 7.322 | 7.281 | 7.281 | 645 | -0.05(-0.70%) |
Mar 09, 2004 | 7.295 | 7.332 | 7.295 | 7.332 | 860 | +0.02(+0.25%) |
Mar 08, 2004 | 7.253 | 7.346 | 7.253 | 7.313 | 8,609 | -0.06(-0.76%) |
Mar 05, 2004 | 7.387 | 7.387 | 7.276 | 7.369 | 9,900 | +0.03(+0.38%) |
Mar 04, 2004 | 7.295 | 7.341 | 7.295 | 7.341 | 5,380 | -0.00(-0.06%) |
Mar 03, 2004 | 7.387 | 7.387 | 7.225 | 7.346 | 11,622 | -0.13(-1.74%) |
Mar 02, 2004 | 7.476 | 7.476 | 7.415 | 7.476 | 10,546 | +0.00(+0.00%) |