Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.297 | 6.384 | 6.289 | 6.369 | 10,866,143 | +0.07(+1.15%) |
May 27, 2004 | 6.293 | 6.335 | 6.224 | 6.297 | 10,999,261 | +0.01(+0.12%) |
May 26, 2004 | 6.316 | 6.316 | 6.259 | 6.289 | 10,040,183 | -0.01(-0.12%) |
May 25, 2004 | 6.194 | 6.350 | 6.140 | 6.297 | 8,814,608 | +0.11(+1.85%) |
May 24, 2004 | 6.239 | 6.285 | 6.121 | 6.182 | 5,106,173 | -0.04(-0.61%) |
May 21, 2004 | 6.312 | 6.320 | 6.087 | 6.220 | 11,199,986 | -0.05(-0.85%) |
May 20, 2004 | 6.243 | 6.327 | 6.224 | 6.274 | 5,126,874 | +0.03(+0.49%) |
May 19, 2004 | 6.350 | 6.438 | 6.217 | 6.243 | 9,002,231 | -0.09(-1.45%) |
May 18, 2004 | 6.236 | 6.339 | 6.224 | 6.335 | 5,387,345 | +0.09(+1.40%) |
May 17, 2004 | 6.213 | 6.270 | 6.186 | 6.247 | 5,998,430 | -0.06(-1.03%) |
May 14, 2004 | 6.396 | 6.446 | 6.274 | 6.312 | 9,527,889 | -0.10(-1.55%) |
May 13, 2004 | 6.438 | 6.465 | 6.335 | 6.411 | 5,481,418 | -0.02(-0.36%) |
May 12, 2004 | 6.507 | 6.522 | 6.365 | 6.434 | 8,588,726 | -0.11(-1.69%) |
May 11, 2004 | 6.522 | 6.568 | 6.495 | 6.545 | 5,541,688 | +0.05(+0.70%) |
May 10, 2004 | 6.446 | 6.541 | 6.404 | 6.499 | 6,521,730 | +0.02(+0.24%) |
May 07, 2004 | 6.552 | 6.640 | 6.472 | 6.484 | 6,928,159 | -0.14(-2.08%) |
May 06, 2004 | 6.602 | 6.652 | 6.560 | 6.621 | 7,232,129 | -0.03(-0.52%) |
May 05, 2004 | 6.671 | 6.682 | 6.640 | 6.655 | 5,884,441 | -0.03(-0.51%) |
May 04, 2004 | 6.659 | 6.793 | 6.644 | 6.690 | 8,689,613 | +0.05(+0.75%) |
May 03, 2004 | 6.663 | 6.697 | 6.602 | 6.640 | 11,805,306 | -0.04(-0.57%) |
Apr 30, 2004 | 6.621 | 6.720 | 6.594 | 6.678 | 10,733,288 | +0.06(+0.86%) |
Apr 29, 2004 | 6.606 | 6.648 | 6.560 | 6.621 | 5,902,522 | +0.02(+0.23%) |
Apr 28, 2004 | 6.678 | 6.678 | 6.522 | 6.606 | 10,093,902 | -0.07(-1.09%) |
Apr 27, 2004 | 6.678 | 6.793 | 6.644 | 6.678 | 7,406,912 | +0.00(+0.00%) |
Apr 26, 2004 | 6.755 | 6.770 | 6.629 | 6.678 | 7,656,115 | -0.10(-1.41%) |
Apr 23, 2004 | 6.716 | 6.793 | 6.652 | 6.774 | 6,632,574 | +0.03(+0.45%) |
Apr 22, 2004 | 6.606 | 6.751 | 6.591 | 6.743 | 17,121,114 | +0.08(+1.26%) |
Apr 21, 2004 | 6.461 | 6.739 | 6.449 | 6.659 | 33,591,312 | +0.19(+2.89%) |
Apr 20, 2004 | 6.499 | 6.518 | 6.457 | 6.472 | 12,029,091 | -0.00(-0.06%) |
Apr 19, 2004 | 6.487 | 6.499 | 6.400 | 6.476 | 5,836,487 | -0.02(-0.24%) |
Apr 16, 2004 | 6.507 | 6.522 | 6.411 | 6.491 | 7,721,101 | +0.00(+0.06%) |
Apr 15, 2004 | 6.533 | 6.541 | 6.457 | 6.487 | 12,948,862 | +0.02(+0.29%) |
Apr 14, 2004 | 6.533 | 6.549 | 6.426 | 6.468 | 12,880,469 | -0.06(-0.99%) |
Apr 13, 2004 | 6.594 | 6.602 | 6.507 | 6.533 | 15,603,098 | -0.06(-0.93%) |
Apr 12, 2004 | 6.529 | 6.610 | 6.487 | 6.594 | 15,940,085 | +0.07(+1.05%) |
Apr 08, 2004 | 6.476 | 6.529 | 6.449 | 6.526 | 17,035,950 | +0.06(+1.00%) |
Apr 07, 2004 | 6.449 | 6.518 | 6.411 | 6.461 | 18,112,946 | +0.00(+0.00%) |
Apr 06, 2004 | 6.335 | 6.487 | 6.316 | 6.461 | 10,892,872 | +0.07(+1.07%) |
Apr 05, 2004 | 6.285 | 6.419 | 6.278 | 6.392 | 9,968,908 | +0.08(+1.21%) |
Apr 02, 2004 | 6.430 | 6.449 | 6.259 | 6.316 | 5,093,857 | -0.06(-0.96%) |
Apr 01, 2004 | 6.316 | 6.411 | 6.312 | 6.377 | 6,444,689 | +0.03(+0.42%) |
Mar 31, 2004 | 6.278 | 6.449 | 6.171 | 6.350 | 7,336,422 | +0.08(+1.28%) |
Mar 30, 2004 | 6.239 | 6.297 | 6.186 | 6.270 | 6,607,418 | +0.04(+0.61%) |
Mar 29, 2004 | 6.220 | 6.259 | 6.114 | 6.232 | 7,901,649 | +0.06(+1.05%) |
Mar 26, 2004 | 6.342 | 6.342 | 6.152 | 6.167 | 7,029,831 | -0.16(-2.53%) |
Mar 25, 2004 | 6.220 | 6.350 | 6.220 | 6.327 | 10,781,504 | +0.09(+1.47%) |
Mar 24, 2004 | 6.106 | 6.278 | 6.106 | 6.236 | 10,068,222 | +0.06(+0.93%) |
Mar 23, 2004 | 6.484 | 6.484 | 6.125 | 6.178 | 14,798,363 | -0.31(-4.71%) |
Mar 22, 2004 | 6.392 | 6.491 | 6.297 | 6.484 | 10,165,964 | +0.06(+1.01%) |
Mar 19, 2004 | 6.453 | 6.499 | 6.392 | 6.419 | 9,509,808 | -0.03(-0.47%) |
Mar 18, 2004 | 6.377 | 6.484 | 6.346 | 6.449 | 10,480,154 | +0.07(+1.14%) |
Mar 17, 2004 | 6.350 | 6.484 | 6.308 | 6.377 | 13,843,216 | +0.08(+1.33%) |
Mar 16, 2004 | 6.373 | 6.400 | 6.251 | 6.293 | 12,024,898 | +0.00(+0.00%) |
Mar 15, 2004 | 6.396 | 6.400 | 6.255 | 6.293 | 14,976,290 | -0.10(-1.61%) |
Mar 12, 2004 | 6.430 | 6.480 | 6.335 | 6.396 | 11,890,994 | +0.00(+0.06%) |
Mar 11, 2004 | 6.564 | 6.610 | 6.358 | 6.392 | 16,967,818 | -0.22(-3.29%) |
Mar 10, 2004 | 7.045 | 7.052 | 6.545 | 6.610 | 21,332,934 | -0.47(-6.68%) |
Mar 09, 2004 | 7.213 | 7.216 | 7.060 | 7.083 | 10,839,939 | -0.13(-1.85%) |
Mar 08, 2004 | 7.312 | 7.365 | 7.213 | 7.216 | 5,380,794 | -0.11(-1.51%) |
Mar 05, 2004 | 7.277 | 7.380 | 7.255 | 7.327 | 4,925,363 | -0.02(-0.26%) |
Mar 04, 2004 | 7.358 | 7.373 | 7.255 | 7.346 | 3,103,115 | -0.05(-0.62%) |
Mar 03, 2004 | 7.281 | 7.392 | 7.224 | 7.392 | 6,121,852 | +0.11(+1.57%) |
Mar 02, 2004 | 7.438 | 7.438 | 7.255 | 7.277 | 5,830,984 | -0.14(-1.85%) |