Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.522 | 6.623 | 6.522 | 6.544 | 338,193 | -0.04(-0.55%) |
May 27, 2004 | 6.739 | 6.746 | 6.515 | 6.580 | 357,043 | -0.06(-0.98%) |
May 26, 2004 | 6.436 | 6.666 | 6.428 | 6.645 | 527,803 | +0.10(+1.54%) |
May 25, 2004 | 6.385 | 6.565 | 6.313 | 6.544 | 783,388 | +0.14(+2.25%) |
May 24, 2004 | 6.284 | 6.407 | 6.262 | 6.400 | 576,868 | +0.12(+1.84%) |
May 21, 2004 | 6.356 | 6.356 | 6.241 | 6.284 | 435,631 | -0.07(-1.14%) |
May 20, 2004 | 6.205 | 6.363 | 6.205 | 6.356 | 352,885 | +0.11(+1.73%) |
May 19, 2004 | 6.262 | 6.335 | 6.205 | 6.248 | 549,702 | -0.01(-0.23%) |
May 18, 2004 | 6.133 | 6.262 | 6.111 | 6.262 | 432,305 | +0.18(+2.97%) |
May 17, 2004 | 6.133 | 6.161 | 6.032 | 6.082 | 453,650 | -0.05(-0.82%) |
May 14, 2004 | 6.147 | 6.198 | 6.024 | 6.133 | 1,152,905 | -0.01(-0.23%) |
May 13, 2004 | 6.097 | 6.205 | 6.060 | 6.147 | 749,568 | -0.02(-0.35%) |
May 12, 2004 | 6.234 | 6.234 | 6.003 | 6.169 | 701,334 | -0.03(-0.47%) |
May 11, 2004 | 6.104 | 6.198 | 6.089 | 6.198 | 827,464 | +0.17(+2.75%) |
May 10, 2004 | 6.190 | 6.226 | 5.700 | 6.032 | 1,980,231 | -0.23(-3.69%) |
May 07, 2004 | 6.407 | 6.443 | 6.212 | 6.262 | 1,276,540 | -0.20(-3.12%) |
May 06, 2004 | 6.544 | 6.544 | 6.320 | 6.464 | 802,238 | -0.04(-0.67%) |
May 05, 2004 | 6.501 | 6.558 | 6.450 | 6.508 | 572,987 | +0.01(+0.11%) |
May 04, 2004 | 6.436 | 6.529 | 6.428 | 6.501 | 591,560 | +0.03(+0.45%) |
May 03, 2004 | 6.457 | 6.493 | 6.313 | 6.472 | 678,326 | +0.04(+0.67%) |
Apr 30, 2004 | 6.457 | 6.464 | 6.313 | 6.428 | 1,585,626 | -0.06(-1.00%) |
Apr 29, 2004 | 6.421 | 6.573 | 6.385 | 6.493 | 1,113,958 | +0.01(+0.22%) |
Apr 28, 2004 | 6.529 | 6.544 | 6.385 | 6.479 | 790,041 | -0.01(-0.22%) |
Apr 27, 2004 | 6.565 | 6.602 | 6.493 | 6.493 | 1,274,045 | -0.04(-0.55%) |
Apr 26, 2004 | 6.472 | 6.565 | 6.421 | 6.529 | 569,661 | +0.01(+0.11%) |
Apr 23, 2004 | 6.609 | 6.609 | 6.436 | 6.522 | 526,139 | -0.01(-0.22%) |
Apr 22, 2004 | 6.450 | 6.587 | 6.450 | 6.537 | 529,604 | +0.01(+0.22%) |
Apr 21, 2004 | 6.385 | 6.522 | 6.349 | 6.522 | 595,996 | +0.07(+1.12%) |
Apr 20, 2004 | 6.587 | 6.638 | 6.436 | 6.450 | 785,605 | -0.21(-3.14%) |
Apr 19, 2004 | 6.565 | 6.666 | 6.529 | 6.659 | 1,321,170 | -0.04(-0.65%) |
Apr 16, 2004 | 6.746 | 6.832 | 6.695 | 6.703 | 1,086,791 | -0.06(-0.96%) |
Apr 15, 2004 | 6.638 | 6.847 | 6.638 | 6.767 | 1,105,226 | +0.06(+0.86%) |
Apr 14, 2004 | 6.638 | 6.710 | 6.493 | 6.710 | 1,280,282 | +0.00(+0.00%) |
Apr 13, 2004 | 6.457 | 6.724 | 6.133 | 6.710 | 2,476,710 | +0.06(+0.87%) |
Apr 12, 2004 | 6.854 | 6.876 | 6.493 | 6.652 | 1,581,191 | -0.22(-3.15%) |
Apr 08, 2004 | 7.107 | 7.107 | 6.861 | 6.869 | 758,439 | -0.06(-0.83%) |
Apr 07, 2004 | 6.926 | 6.998 | 6.854 | 6.926 | 858,511 | -0.12(-1.64%) |
Apr 06, 2004 | 6.948 | 7.121 | 6.948 | 7.042 | 1,491,653 | +0.00(+0.00%) |
Apr 05, 2004 | 7.301 | 7.323 | 6.710 | 7.042 | 2,711,227 | -0.21(-2.89%) |
Apr 02, 2004 | 7.518 | 7.561 | 7.251 | 7.251 | 1,550,144 | -0.24(-3.18%) |
Apr 01, 2004 | 7.467 | 7.568 | 7.431 | 7.489 | 658,506 | +0.20(+2.77%) |
Mar 31, 2004 | 7.215 | 7.431 | 7.215 | 7.287 | 571,324 | +0.04(+0.50%) |
Mar 30, 2004 | 7.337 | 7.359 | 7.034 | 7.251 | 1,359,702 | -0.09(-1.28%) |
Mar 29, 2004 | 7.431 | 7.446 | 7.229 | 7.345 | 1,056,437 | -0.08(-1.07%) |
Mar 26, 2004 | 7.453 | 7.475 | 7.402 | 7.424 | 556,078 | -0.01(-0.10%) |
Mar 25, 2004 | 7.395 | 7.496 | 7.395 | 7.431 | 595,441 | +0.03(+0.39%) |
Mar 24, 2004 | 7.460 | 7.482 | 7.402 | 7.402 | 412,346 | -0.06(-0.77%) |
Mar 23, 2004 | 7.532 | 7.561 | 7.453 | 7.460 | 530,159 | -0.09(-1.15%) |
Mar 22, 2004 | 7.576 | 7.612 | 7.475 | 7.547 | 605,421 | -0.08(-1.04%) |
Mar 19, 2004 | 7.619 | 7.669 | 7.547 | 7.626 | 608,470 | +0.03(+0.38%) |
Mar 18, 2004 | 7.655 | 7.705 | 7.583 | 7.597 | 535,564 | -0.11(-1.40%) |
Mar 17, 2004 | 7.705 | 7.741 | 7.669 | 7.705 | 469,173 | +0.03(+0.38%) |
Mar 16, 2004 | 7.713 | 7.741 | 7.648 | 7.677 | 394,882 | -0.01(-0.09%) |
Mar 15, 2004 | 7.749 | 7.749 | 7.648 | 7.684 | 454,481 | -0.06(-0.75%) |
Mar 12, 2004 | 7.720 | 7.763 | 7.619 | 7.741 | 461,966 | +0.06(+0.75%) |
Mar 11, 2004 | 7.648 | 7.756 | 7.576 | 7.684 | 619,697 | +0.00(+0.00%) |
Mar 10, 2004 | 7.785 | 7.792 | 7.684 | 7.684 | 567,720 | -0.09(-1.21%) |
Mar 09, 2004 | 7.734 | 7.792 | 7.720 | 7.778 | 575,205 | +0.05(+0.65%) |
Mar 08, 2004 | 7.655 | 7.778 | 7.655 | 7.727 | 607,777 | +0.07(+0.94%) |
Mar 05, 2004 | 7.619 | 7.669 | 7.576 | 7.655 | 530,436 | +0.05(+0.66%) |
Mar 04, 2004 | 7.612 | 7.640 | 7.576 | 7.604 | 616,093 | -0.01(-0.09%) |
Mar 03, 2004 | 7.612 | 7.612 | 7.539 | 7.612 | 456,976 | +0.01(+0.09%) |
Mar 02, 2004 | 7.568 | 7.633 | 7.568 | 7.604 | 523,090 | +0.04(+0.48%) |