Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.725 | 6.823 | 6.725 | 6.739 | 4,669,658 | -0.03(-0.41%) |
May 27, 2004 | 6.715 | 6.799 | 6.681 | 6.766 | 5,014,128 | +0.07(+1.06%) |
May 26, 2004 | 6.597 | 6.700 | 6.568 | 6.695 | 4,458,229 | +0.07(+1.02%) |
May 25, 2004 | 6.477 | 6.642 | 6.419 | 6.628 | 5,519,239 | +0.13(+2.06%) |
May 24, 2004 | 6.388 | 6.530 | 6.345 | 6.494 | 7,149,948 | +0.15(+2.34%) |
May 21, 2004 | 6.312 | 6.384 | 6.219 | 6.345 | 7,706,951 | +0.10(+1.66%) |
May 20, 2004 | 6.328 | 6.376 | 6.159 | 6.241 | 11,427,663 | -0.18(-2.80%) |
May 19, 2004 | 6.468 | 6.616 | 6.419 | 6.421 | 5,230,525 | -0.06(-0.91%) |
May 18, 2004 | 6.397 | 6.510 | 6.350 | 6.480 | 4,353,342 | +0.10(+1.55%) |
May 17, 2004 | 6.305 | 6.421 | 6.299 | 6.381 | 5,955,898 | -0.15(-2.27%) |
May 14, 2004 | 6.561 | 6.630 | 6.405 | 6.530 | 6,454,385 | -0.04(-0.64%) |
May 13, 2004 | 6.582 | 6.636 | 6.500 | 6.572 | 5,031,793 | -0.04(-0.68%) |
May 12, 2004 | 6.554 | 6.618 | 6.439 | 6.617 | 7,462,952 | +0.07(+1.00%) |
May 11, 2004 | 6.457 | 6.622 | 6.386 | 6.552 | 5,555,673 | +0.15(+2.38%) |
May 10, 2004 | 6.567 | 6.588 | 6.280 | 6.399 | 10,457,186 | -0.20(-2.98%) |
May 07, 2004 | 6.645 | 6.739 | 6.582 | 6.596 | 6,345,082 | -0.12(-1.75%) |
May 06, 2004 | 6.769 | 6.800 | 6.611 | 6.713 | 5,895,174 | -0.12(-1.72%) |
May 05, 2004 | 6.864 | 6.894 | 6.776 | 6.830 | 4,011,081 | -0.03(-0.37%) |
May 04, 2004 | 6.771 | 6.986 | 6.740 | 6.856 | 7,653,404 | -0.01(-0.12%) |
May 03, 2004 | 6.904 | 6.908 | 6.730 | 6.864 | 4,950,644 | +0.04(+0.62%) |
Apr 30, 2004 | 6.672 | 6.983 | 6.652 | 6.822 | 8,321,365 | +0.16(+2.37%) |
Apr 29, 2004 | 6.888 | 6.979 | 6.600 | 6.664 | 7,343,712 | -0.20(-2.87%) |
Apr 28, 2004 | 7.151 | 7.177 | 6.840 | 6.861 | 9,534,737 | -0.23(-3.27%) |
Apr 27, 2004 | 7.317 | 7.330 | 7.048 | 7.093 | 7,194,663 | +0.00(+0.02%) |
Apr 26, 2004 | 7.173 | 7.246 | 7.018 | 7.091 | 4,532,202 | -0.12(-1.71%) |
Apr 23, 2004 | 7.206 | 7.222 | 7.102 | 7.215 | 6,348,394 | -0.01(-0.13%) |
Apr 22, 2004 | 6.907 | 7.244 | 6.850 | 7.224 | 6,140,278 | +0.32(+4.56%) |
Apr 21, 2004 | 6.845 | 6.937 | 6.698 | 6.909 | 4,836,924 | +0.06(+0.83%) |
Apr 20, 2004 | 7.018 | 7.112 | 6.846 | 6.852 | 4,311,388 | -0.16(-2.31%) |
Apr 19, 2004 | 6.910 | 7.015 | 6.827 | 7.014 | 4,319,116 | +0.14(+1.97%) |
Apr 16, 2004 | 6.872 | 6.950 | 6.809 | 6.879 | 3,660,539 | +0.01(+0.12%) |
Apr 15, 2004 | 6.913 | 6.921 | 6.821 | 6.870 | 3,572,214 | -0.01(-0.18%) |
Apr 14, 2004 | 6.887 | 6.971 | 6.821 | 6.882 | 3,212,287 | +0.01(+0.14%) |
Apr 13, 2004 | 7.045 | 7.045 | 6.849 | 6.873 | 3,435,309 | -0.16(-2.30%) |
Apr 12, 2004 | 6.981 | 7.077 | 6.936 | 7.035 | 2,133,612 | +0.07(+1.02%) |
Apr 08, 2004 | 7.091 | 7.113 | 6.905 | 6.963 | 3,312,206 | -0.09(-1.28%) |
Apr 07, 2004 | 7.122 | 7.136 | 6.997 | 7.054 | 4,687,323 | -0.05(-0.71%) |
Apr 06, 2004 | 7.020 | 7.152 | 7.007 | 7.105 | 5,795,256 | +0.03(+0.41%) |
Apr 05, 2004 | 6.916 | 7.082 | 6.891 | 7.076 | 3,938,765 | +0.19(+2.77%) |
Apr 02, 2004 | 6.880 | 6.933 | 6.785 | 6.885 | 6,266,141 | +0.08(+1.24%) |
Apr 01, 2004 | 6.750 | 6.911 | 6.744 | 6.800 | 4,211,470 | +0.03(+0.46%) |
Mar 31, 2004 | 6.839 | 6.851 | 6.702 | 6.769 | 4,382,048 | -0.08(-1.15%) |
Mar 30, 2004 | 6.715 | 6.847 | 6.702 | 6.847 | 3,987,896 | +0.10(+1.43%) |
Mar 29, 2004 | 6.642 | 6.824 | 6.629 | 6.751 | 4,803,802 | +0.16(+2.40%) |
Mar 26, 2004 | 6.665 | 6.694 | 6.593 | 6.593 | 5,671,600 | -0.02(-0.26%) |
Mar 25, 2004 | 6.463 | 6.629 | 6.417 | 6.609 | 4,019,362 | +0.17(+2.57%) |
Mar 24, 2004 | 6.424 | 6.495 | 6.341 | 6.444 | 5,514,271 | +0.02(+0.34%) |
Mar 23, 2004 | 6.489 | 6.558 | 6.422 | 6.422 | 6,037,047 | -0.07(-1.13%) |
Mar 22, 2004 | 6.514 | 6.544 | 6.444 | 6.496 | 6,806,583 | -0.06(-0.85%) |
Mar 19, 2004 | 6.584 | 6.675 | 6.550 | 6.552 | 7,354,753 | -0.07(-1.04%) |
Mar 18, 2004 | 6.614 | 6.659 | 6.509 | 6.620 | 7,577,223 | +0.02(+0.37%) |
Mar 17, 2004 | 6.386 | 6.609 | 6.375 | 6.596 | 6,512,901 | +0.20(+3.17%) |
Mar 16, 2004 | 6.258 | 6.414 | 6.238 | 6.393 | 5,945,961 | +0.19(+3.10%) |
Mar 15, 2004 | 6.314 | 6.350 | 6.186 | 6.201 | 4,637,640 | -0.16(-2.45%) |
Mar 12, 2004 | 6.122 | 6.425 | 6.068 | 6.357 | 8,129,809 | +0.32(+5.28%) |
Mar 11, 2004 | 6.093 | 6.145 | 5.991 | 6.038 | 9,945,450 | -0.09(-1.46%) |
Mar 10, 2004 | 6.357 | 6.444 | 6.110 | 6.128 | 7,483,377 | -0.29(-4.48%) |
Mar 09, 2004 | 6.368 | 6.457 | 6.368 | 6.415 | 6,557,063 | -0.02(-0.36%) |
Mar 08, 2004 | 6.508 | 6.541 | 6.392 | 6.438 | 6,473,154 | -0.07(-1.09%) |
Mar 05, 2004 | 6.414 | 6.690 | 6.358 | 6.509 | 8,120,977 | +0.07(+1.11%) |
Mar 04, 2004 | 6.581 | 6.581 | 6.409 | 6.438 | 5,521,447 | -0.10(-1.51%) |
Mar 03, 2004 | 6.632 | 6.664 | 6.475 | 6.537 | 6,122,612 | -0.14(-2.10%) |
Mar 02, 2004 | 6.742 | 6.769 | 6.609 | 6.677 | 7,254,835 | -0.04(-0.66%) |