Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.17 | 13.28 | 13.02 | 13.02 | 7,484 | -0.11(-0.82%) |
May 27, 2004 | 12.68 | 13.26 | 12.68 | 13.13 | 6,237 | +0.04(+0.33%) |
May 26, 2004 | 13.05 | 13.17 | 12.94 | 13.09 | 8,039 | -0.06(-0.49%) |
May 25, 2004 | 12.63 | 13.15 | 12.36 | 13.15 | 20,790 | +0.39(+3.05%) |
May 24, 2004 | 12.29 | 12.87 | 12.09 | 12.76 | 21,344 | +0.40(+3.27%) |
May 21, 2004 | 12.19 | 12.37 | 12.14 | 12.36 | 8,316 | +0.22(+1.78%) |
May 20, 2004 | 12.21 | 12.50 | 12.08 | 12.14 | 31,463 | -0.12(-1.00%) |
May 19, 2004 | 12.31 | 12.58 | 12.27 | 12.27 | 14,137 | -0.04(-0.29%) |
May 18, 2004 | 12.06 | 12.31 | 12.06 | 12.30 | 12,890 | +0.11(+0.89%) |
May 17, 2004 | 12.39 | 12.39 | 11.96 | 12.19 | 34,096 | -0.33(-2.65%) |
May 14, 2004 | 12.30 | 12.61 | 12.19 | 12.52 | 12,751 | +0.30(+2.42%) |
May 13, 2004 | 12.63 | 12.63 | 12.14 | 12.23 | 20,236 | -0.15(-1.22%) |
May 12, 2004 | 12.27 | 12.39 | 11.90 | 12.38 | 23,562 | +0.03(+0.24%) |
May 11, 2004 | 12.09 | 12.44 | 12.05 | 12.35 | 31,324 | +0.26(+2.14%) |
May 10, 2004 | 12.17 | 12.34 | 12.09 | 12.09 | 13,721 | -0.15(-1.24%) |
May 07, 2004 | 12.74 | 12.87 | 12.24 | 12.24 | 21,622 | -0.40(-3.19%) |
May 06, 2004 | 12.55 | 12.75 | 12.55 | 12.65 | 69,440 | +0.02(+0.17%) |
May 05, 2004 | 12.55 | 12.94 | 12.55 | 12.63 | 11,088 | +0.07(+0.57%) |
May 04, 2004 | 12.89 | 12.89 | 12.55 | 12.55 | 43,382 | -0.32(-2.52%) |
May 03, 2004 | 12.77 | 12.99 | 12.55 | 12.88 | 28,552 | +6.61(+105.29%) |
Apr 30, 2004 | 6.341 | 6.341 | 6.273 | 6.273 | 19,127 | -0.01(-0.11%) |
Apr 29, 2004 | 6.288 | 6.365 | 6.280 | 6.280 | 38,531 | -0.11(-1.78%) |
Apr 28, 2004 | 6.674 | 6.674 | 6.394 | 6.394 | 19,404 | -0.28(-4.16%) |
Apr 27, 2004 | 6.685 | 6.735 | 6.657 | 6.672 | 18,850 | -0.02(-0.24%) |
Apr 26, 2004 | 6.676 | 6.694 | 6.674 | 6.688 | 9,702 | -0.02(-0.32%) |
Apr 23, 2004 | 6.674 | 6.719 | 6.674 | 6.710 | 10,533 | +0.03(+0.40%) |
Apr 22, 2004 | 6.672 | 6.737 | 6.600 | 6.683 | 24,117 | +0.05(+0.68%) |
Apr 21, 2004 | 6.396 | 6.638 | 6.394 | 6.638 | 8,593 | +0.09(+1.43%) |
Apr 20, 2004 | 6.529 | 6.652 | 6.495 | 6.544 | 11,088 | +0.02(+0.28%) |
Apr 19, 2004 | 6.501 | 6.620 | 6.382 | 6.526 | 17,741 | -0.02(-0.36%) |
Apr 16, 2004 | 6.473 | 6.602 | 6.382 | 6.549 | 21,067 | +0.02(+0.28%) |
Apr 15, 2004 | 6.645 | 6.712 | 6.383 | 6.531 | 32,156 | -0.12(-1.74%) |
Apr 14, 2004 | 6.763 | 6.769 | 6.647 | 6.647 | 6,930 | -0.12(-1.73%) |
Apr 13, 2004 | 6.878 | 6.908 | 6.739 | 6.764 | 14,969 | -0.11(-1.65%) |
Apr 12, 2004 | 6.852 | 6.877 | 6.827 | 6.877 | 7,207 | +0.00(+0.00%) |
Apr 08, 2004 | 6.879 | 6.908 | 6.825 | 6.877 | 28,829 | -0.01(-0.13%) |
Apr 07, 2004 | 6.840 | 6.905 | 6.838 | 6.887 | 34,650 | +0.04(+0.53%) |
Apr 06, 2004 | 6.894 | 6.894 | 6.849 | 6.850 | 46,570 | -0.02(-0.32%) |
Apr 05, 2004 | 6.921 | 6.921 | 6.845 | 6.872 | 70,133 | -0.05(-0.70%) |
Apr 02, 2004 | 6.908 | 6.944 | 6.858 | 6.921 | 24,394 | +0.03(+0.39%) |
Apr 01, 2004 | 6.746 | 6.894 | 6.697 | 6.894 | 19,958 | +0.15(+2.25%) |
Mar 31, 2004 | 6.676 | 6.744 | 6.656 | 6.742 | 55,164 | +0.13(+1.91%) |
Mar 30, 2004 | 6.618 | 6.665 | 6.567 | 6.616 | 41,303 | -0.04(-0.60%) |
Mar 29, 2004 | 6.654 | 6.719 | 6.638 | 6.656 | 10,533 | +0.01(+0.14%) |
Mar 26, 2004 | 6.511 | 6.652 | 6.511 | 6.647 | 9,979 | +0.11(+1.66%) |
Mar 25, 2004 | 6.538 | 6.538 | 6.495 | 6.538 | 32,710 | +0.04(+0.61%) |
Mar 24, 2004 | 6.551 | 6.630 | 6.499 | 6.499 | 18,850 | -0.02(-0.30%) |
Mar 23, 2004 | 6.584 | 6.629 | 6.513 | 6.519 | 19,404 | -0.07(-1.07%) |
Mar 22, 2004 | 6.683 | 6.683 | 6.589 | 6.589 | 22,176 | -0.09(-1.38%) |
Mar 19, 2004 | 6.730 | 6.758 | 6.648 | 6.681 | 28,829 | -0.05(-0.75%) |
Mar 18, 2004 | 6.701 | 6.733 | 6.627 | 6.731 | 77,895 | +0.06(+0.89%) |
Mar 17, 2004 | 6.672 | 6.692 | 6.589 | 6.672 | 26,611 | +0.07(+1.12%) |
Mar 16, 2004 | 6.668 | 6.668 | 6.598 | 6.598 | 42,135 | -0.02(-0.33%) |
Mar 15, 2004 | 6.692 | 6.719 | 6.598 | 6.620 | 53,223 | -0.00(-0.05%) |
Mar 12, 2004 | 6.594 | 6.717 | 6.553 | 6.623 | 42,967 | +0.22(+3.44%) |
Mar 11, 2004 | 6.396 | 6.488 | 6.376 | 6.403 | 13,305 | +0.03(+0.42%) |
Mar 10, 2004 | 6.387 | 6.448 | 6.376 | 6.376 | 30,769 | -0.02(-0.37%) |
Mar 09, 2004 | 6.380 | 6.441 | 6.380 | 6.400 | 10,256 | +0.03(+0.40%) |
Mar 08, 2004 | 6.488 | 6.499 | 6.349 | 6.374 | 40,195 | -0.12(-1.83%) |
Mar 05, 2004 | 6.516 | 6.526 | 6.441 | 6.493 | 146,642 | -0.03(-0.50%) |
Mar 04, 2004 | 6.455 | 6.528 | 6.455 | 6.526 | 12,197 | +0.08(+1.23%) |
Mar 03, 2004 | 6.346 | 6.452 | 6.346 | 6.446 | 5,821 | +0.02(+0.34%) |
Mar 02, 2004 | 6.401 | 6.430 | 6.358 | 6.425 | 37,422 | +0.06(+0.90%) |