Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.798 | 6.813 | 6.768 | 6.807 | 450,712 | -0.01(-0.16%) |
May 27, 2004 | 6.749 | 6.817 | 6.722 | 6.817 | 797,703 | +0.05(+0.75%) |
May 26, 2004 | 6.724 | 6.792 | 6.715 | 6.766 | 496,914 | -0.04(-0.56%) |
May 25, 2004 | 6.660 | 6.813 | 6.641 | 6.804 | 925,468 | +0.17(+2.49%) |
May 24, 2004 | 6.618 | 6.692 | 6.618 | 6.639 | 769,887 | -0.02(-0.32%) |
May 21, 2004 | 6.628 | 6.660 | 6.556 | 6.660 | 953,755 | +0.07(+1.00%) |
May 20, 2004 | 6.469 | 6.597 | 6.469 | 6.594 | 957,998 | +0.14(+2.10%) |
May 19, 2004 | 6.501 | 6.524 | 6.429 | 6.459 | 1,230,972 | +0.01(+0.10%) |
May 18, 2004 | 6.448 | 6.518 | 6.410 | 6.452 | 674,182 | -0.01(-0.16%) |
May 17, 2004 | 6.463 | 6.484 | 6.423 | 6.463 | 880,208 | -0.05(-0.81%) |
May 14, 2004 | 6.480 | 6.535 | 6.452 | 6.516 | 478,056 | +0.06(+0.89%) |
May 13, 2004 | 6.361 | 6.556 | 6.353 | 6.459 | 445,526 | +0.10(+1.60%) |
May 12, 2004 | 6.457 | 6.463 | 6.336 | 6.357 | 937,254 | -0.10(-1.48%) |
May 11, 2004 | 6.340 | 6.480 | 6.336 | 6.452 | 1,011,744 | +0.11(+1.77%) |
May 10, 2004 | 6.575 | 6.575 | 6.331 | 6.340 | 1,471,414 | -0.25(-3.83%) |
May 07, 2004 | 6.639 | 6.686 | 6.539 | 6.592 | 745,843 | -0.07(-1.02%) |
May 06, 2004 | 6.664 | 6.703 | 6.628 | 6.660 | 780,731 | +0.00(+0.00%) |
May 05, 2004 | 6.650 | 6.734 | 6.650 | 6.660 | 906,610 | -0.02(-0.29%) |
May 04, 2004 | 6.671 | 6.720 | 6.662 | 6.679 | 1,159,782 | +0.02(+0.32%) |
May 03, 2004 | 6.643 | 6.684 | 6.607 | 6.658 | 1,186,183 | -0.02(-0.35%) |
Apr 30, 2004 | 6.677 | 6.804 | 6.660 | 6.681 | 842,963 | -0.02(-0.25%) |
Apr 29, 2004 | 6.872 | 6.874 | 6.673 | 6.698 | 1,045,218 | -0.19(-2.74%) |
Apr 28, 2004 | 6.915 | 6.932 | 6.872 | 6.887 | 476,642 | -0.01(-0.18%) |
Apr 27, 2004 | 6.894 | 6.936 | 6.847 | 6.900 | 830,705 | -0.01(-0.21%) |
Apr 26, 2004 | 6.811 | 6.966 | 6.811 | 6.915 | 1,427,097 | +0.09(+1.31%) |
Apr 23, 2004 | 6.851 | 6.855 | 6.779 | 6.826 | 813,733 | -0.03(-0.37%) |
Apr 22, 2004 | 6.713 | 6.851 | 6.694 | 6.851 | 955,641 | +0.12(+1.80%) |
Apr 21, 2004 | 6.684 | 6.730 | 6.637 | 6.730 | 664,281 | +0.05(+0.70%) |
Apr 20, 2004 | 6.745 | 6.762 | 6.660 | 6.684 | 460,141 | -0.04(-0.54%) |
Apr 19, 2004 | 6.811 | 6.817 | 6.720 | 6.720 | 477,585 | -0.09(-1.37%) |
Apr 16, 2004 | 6.809 | 6.832 | 6.809 | 6.813 | 453,540 | +0.01(+0.12%) |
Apr 15, 2004 | 6.692 | 6.804 | 6.692 | 6.804 | 1,574,663 | +0.08(+1.23%) |
Apr 14, 2004 | 6.830 | 6.830 | 6.698 | 6.722 | 535,102 | -0.10(-1.40%) |
Apr 13, 2004 | 6.874 | 6.874 | 6.787 | 6.817 | 515,773 | -0.07(-1.05%) |
Apr 12, 2004 | 7.010 | 7.017 | 6.855 | 6.889 | 569,990 | -0.10(-1.37%) |
Apr 08, 2004 | 6.983 | 7.017 | 6.978 | 6.985 | 409,223 | -0.00(-0.06%) |
Apr 07, 2004 | 7.031 | 7.040 | 6.968 | 6.989 | 397,437 | -0.05(-0.75%) |
Apr 06, 2004 | 7.063 | 7.074 | 7.025 | 7.042 | 562,447 | -0.03(-0.39%) |
Apr 05, 2004 | 6.983 | 7.084 | 6.957 | 7.070 | 804,304 | +0.08(+1.12%) |
Apr 02, 2004 | 7.053 | 7.063 | 6.944 | 6.991 | 607,235 | -0.06(-0.87%) |
Apr 01, 2004 | 6.894 | 7.055 | 6.894 | 7.053 | 988,172 | +0.07(+1.00%) |
Mar 31, 2004 | 6.830 | 6.989 | 6.819 | 6.983 | 1,339,406 | +0.17(+2.43%) |
Mar 30, 2004 | 6.904 | 6.904 | 6.817 | 6.817 | 721,327 | -0.09(-1.26%) |
Mar 29, 2004 | 6.830 | 6.904 | 6.811 | 6.904 | 725,571 | +0.08(+1.24%) |
Mar 26, 2004 | 6.813 | 6.828 | 6.809 | 6.819 | 533,688 | -0.00(-0.06%) |
Mar 25, 2004 | 6.819 | 6.828 | 6.809 | 6.824 | 632,222 | +0.01(+0.22%) |
Mar 24, 2004 | 6.813 | 6.832 | 6.800 | 6.809 | 1,098,964 | -0.01(-0.16%) |
Mar 23, 2004 | 6.841 | 6.851 | 6.809 | 6.819 | 934,426 | +0.00(+0.00%) |
Mar 22, 2004 | 6.853 | 6.889 | 6.809 | 6.819 | 1,649,153 | -0.07(-1.08%) |
Mar 19, 2004 | 6.766 | 6.894 | 6.745 | 6.894 | 11,902,382 | +0.08(+1.25%) |
Mar 18, 2004 | 6.978 | 6.978 | 6.809 | 6.809 | 3,218,631 | -0.18(-2.52%) |
Mar 17, 2004 | 7.019 | 7.042 | 6.981 | 6.985 | 862,293 | +0.00(+0.06%) |
Mar 16, 2004 | 7.000 | 7.061 | 6.981 | 6.981 | 520,959 | -0.02(-0.27%) |
Mar 15, 2004 | 7.053 | 7.067 | 6.955 | 7.000 | 1,042,389 | -0.08(-1.17%) |
Mar 12, 2004 | 6.870 | 7.099 | 6.870 | 7.082 | 1,519,503 | +0.21(+3.09%) |
Mar 11, 2004 | 6.894 | 6.925 | 6.836 | 6.870 | 779,317 | -0.02(-0.34%) |
Mar 10, 2004 | 6.951 | 7.002 | 6.883 | 6.894 | 469,098 | -0.10(-1.43%) |
Mar 09, 2004 | 7.002 | 7.053 | 6.966 | 6.993 | 439,397 | -0.01(-0.12%) |
Mar 08, 2004 | 7.010 | 7.021 | 6.981 | 7.002 | 237,142 | +0.03(+0.43%) |
Mar 05, 2004 | 6.989 | 6.997 | 6.968 | 6.972 | 260,715 | -0.01(-0.12%) |
Mar 04, 2004 | 6.978 | 6.989 | 6.947 | 6.981 | 272,973 | -0.01(-0.15%) |
Mar 03, 2004 | 7.031 | 7.031 | 6.983 | 6.991 | 216,398 | -0.02(-0.30%) |
Mar 02, 2004 | 7.000 | 7.091 | 7.000 | 7.012 | 517,187 | +0.00(+0.03%) |