Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.818 | 6.892 | 6.772 | 6.796 | 85,633 | -0.05(-0.72%) |
May 27, 2004 | 6.626 | 6.872 | 6.625 | 6.845 | 183,433 | +0.18(+2.76%) |
May 26, 2004 | 6.571 | 6.700 | 6.536 | 6.661 | 110,434 | +0.13(+2.03%) |
May 25, 2004 | 6.379 | 6.545 | 6.210 | 6.529 | 589,138 | +0.12(+1.94%) |
May 24, 2004 | 6.410 | 6.507 | 6.358 | 6.405 | 226,015 | +0.00(+0.07%) |
May 21, 2004 | 6.368 | 6.431 | 6.332 | 6.400 | 201,682 | +0.08(+1.27%) |
May 20, 2004 | 6.570 | 6.570 | 6.277 | 6.320 | 344,404 | -0.19(-2.97%) |
May 19, 2004 | 6.919 | 6.956 | 6.466 | 6.514 | 168,926 | -0.41(-5.93%) |
May 18, 2004 | 6.972 | 7.047 | 6.897 | 6.924 | 217,592 | -0.12(-1.74%) |
May 17, 2004 | 7.012 | 7.067 | 6.959 | 7.047 | 88,440 | +0.06(+0.81%) |
May 14, 2004 | 6.971 | 7.053 | 6.912 | 6.990 | 85,633 | +0.02(+0.34%) |
May 13, 2004 | 7.008 | 7.008 | 6.941 | 6.967 | 54,749 | -0.18(-2.48%) |
May 12, 2004 | 7.069 | 7.164 | 6.891 | 7.144 | 73,466 | +0.14(+2.05%) |
May 11, 2004 | 6.838 | 7.080 | 6.838 | 7.001 | 85,165 | +0.03(+0.38%) |
May 10, 2004 | 6.919 | 7.010 | 6.790 | 6.974 | 142,722 | +0.06(+0.88%) |
May 07, 2004 | 7.031 | 7.079 | 6.865 | 6.913 | 133,363 | -0.15(-2.07%) |
May 06, 2004 | 7.053 | 7.099 | 6.810 | 7.060 | 93,588 | +0.11(+1.61%) |
May 05, 2004 | 6.731 | 7.106 | 6.709 | 6.947 | 124,940 | +0.22(+3.22%) |
May 04, 2004 | 6.650 | 7.088 | 6.603 | 6.731 | 92,652 | +0.21(+3.21%) |
May 03, 2004 | 6.439 | 6.632 | 6.439 | 6.521 | 142,254 | +0.08(+1.28%) |
Apr 30, 2004 | 6.477 | 6.578 | 6.428 | 6.439 | 35,095 | -0.13(-2.02%) |
Apr 29, 2004 | 6.612 | 6.838 | 6.470 | 6.571 | 73,466 | -0.21(-3.09%) |
Apr 28, 2004 | 6.862 | 6.862 | 6.637 | 6.781 | 40,710 | -0.10(-1.38%) |
Apr 27, 2004 | 6.909 | 6.999 | 6.755 | 6.876 | 48,197 | +0.01(+0.11%) |
Apr 26, 2004 | 6.979 | 7.132 | 6.853 | 6.868 | 31,820 | +0.01(+0.14%) |
Apr 23, 2004 | 6.865 | 7.052 | 6.859 | 6.859 | 65,979 | -0.09(-1.32%) |
Apr 22, 2004 | 6.721 | 7.132 | 6.721 | 6.951 | 75,338 | +0.09(+1.25%) |
Apr 21, 2004 | 6.695 | 6.868 | 6.678 | 6.865 | 14,038 | +0.17(+2.49%) |
Apr 20, 2004 | 6.990 | 7.030 | 6.666 | 6.698 | 43,986 | -0.22(-3.17%) |
Apr 19, 2004 | 6.961 | 6.994 | 6.813 | 6.918 | 23,865 | +0.02(+0.34%) |
Apr 16, 2004 | 6.826 | 7.052 | 6.801 | 6.894 | 74,870 | +0.23(+3.43%) |
Apr 15, 2004 | 6.565 | 6.758 | 6.469 | 6.665 | 69,255 | +0.08(+1.22%) |
Apr 14, 2004 | 6.716 | 6.722 | 6.497 | 6.585 | 41,178 | -0.15(-2.21%) |
Apr 13, 2004 | 6.930 | 6.942 | 6.726 | 6.734 | 13,570 | -0.24(-3.51%) |
Apr 12, 2004 | 6.978 | 7.086 | 6.814 | 6.978 | 28,544 | +0.09(+1.27%) |
Apr 08, 2004 | 7.125 | 7.125 | 6.891 | 6.891 | 36,499 | -0.21(-2.92%) |
Apr 07, 2004 | 6.982 | 7.138 | 6.887 | 7.098 | 29,948 | +0.11(+1.61%) |
Apr 06, 2004 | 7.206 | 7.206 | 6.986 | 6.986 | 51,005 | -0.16(-2.29%) |
Apr 05, 2004 | 7.079 | 7.158 | 7.068 | 7.149 | 166,587 | +0.07(+1.06%) |
Apr 02, 2004 | 7.105 | 7.159 | 7.047 | 7.075 | 184,368 | +0.01(+0.12%) |
Apr 01, 2004 | 6.853 | 7.300 | 6.831 | 7.066 | 307,905 | +0.26(+3.85%) |
Mar 31, 2004 | 6.787 | 6.884 | 6.709 | 6.804 | 64,107 | +0.04(+0.66%) |
Mar 30, 2004 | 6.779 | 6.881 | 6.626 | 6.759 | 41,178 | -0.08(-1.20%) |
Mar 29, 2004 | 6.516 | 6.879 | 6.497 | 6.842 | 74,870 | +0.25(+3.74%) |
Mar 26, 2004 | 6.597 | 6.598 | 6.460 | 6.595 | 17,313 | +0.08(+1.16%) |
Mar 25, 2004 | 6.464 | 6.677 | 6.422 | 6.519 | 44,454 | +0.02(+0.25%) |
Mar 24, 2004 | 6.492 | 6.518 | 6.411 | 6.503 | 36,031 | -0.01(-0.23%) |
Mar 23, 2004 | 6.655 | 6.659 | 6.507 | 6.518 | 53,813 | -0.06(-0.91%) |
Mar 22, 2004 | 6.431 | 6.625 | 6.384 | 6.578 | 117,453 | +0.10(+1.60%) |
Mar 19, 2004 | 6.385 | 6.542 | 6.384 | 6.474 | 79,082 | -0.01(-0.15%) |
Mar 18, 2004 | 6.401 | 6.518 | 6.392 | 6.484 | 17,313 | +0.07(+1.07%) |
Mar 17, 2004 | 6.428 | 6.571 | 6.384 | 6.415 | 67,383 | +0.06(+0.89%) |
Mar 16, 2004 | 6.444 | 6.518 | 6.359 | 6.359 | 58,960 | -0.09(-1.39%) |
Mar 15, 2004 | 6.625 | 6.625 | 6.427 | 6.448 | 35,095 | -0.17(-2.50%) |
Mar 12, 2004 | 6.398 | 6.678 | 6.384 | 6.614 | 89,376 | +0.19(+2.98%) |
Mar 11, 2004 | 6.595 | 6.625 | 6.422 | 6.423 | 73,934 | -0.18(-2.66%) |
Mar 10, 2004 | 6.673 | 6.675 | 6.598 | 6.598 | 58,960 | +0.00(+0.00%) |
Mar 09, 2004 | 6.599 | 6.614 | 6.597 | 6.598 | 72,530 | +0.00(+0.00%) |
Mar 08, 2004 | 6.760 | 6.825 | 6.598 | 6.598 | 101,543 | -0.19(-2.79%) |
Mar 05, 2004 | 6.786 | 6.838 | 6.774 | 6.787 | 145,061 | -0.05(-0.75%) |
Mar 04, 2004 | 6.599 | 6.860 | 6.599 | 6.838 | 208,233 | +0.16(+2.40%) |
Mar 03, 2004 | 6.614 | 6.714 | 6.598 | 6.678 | 52,877 | +0.01(+0.11%) |
Mar 02, 2004 | 6.614 | 6.731 | 6.602 | 6.671 | 97,799 | -0.03(-0.51%) |