Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.556 | 6.556 | 6.556 | 6.556 | 0 | +0.00(+0.00%) |
May 27, 2004 | 6.556 | 6.556 | 6.556 | 6.556 | 0 | +0.00(+0.00%) |
May 26, 2004 | 6.556 | 6.556 | 6.556 | 6.556 | 0 | +0.00(+0.00%) |
May 25, 2004 | 6.326 | 6.588 | 6.301 | 6.556 | 1,825 | -0.02(-0.25%) |
May 24, 2004 | 6.572 | 6.572 | 6.572 | 6.572 | 0 | +0.00(+0.00%) |
May 21, 2004 | 6.572 | 6.572 | 6.572 | 6.572 | 0 | +0.00(+0.00%) |
May 20, 2004 | 6.572 | 6.572 | 6.572 | 6.572 | 0 | +0.00(+0.00%) |
May 19, 2004 | 6.572 | 6.572 | 6.572 | 6.572 | 365 | +0.33(+5.26%) |
May 18, 2004 | 6.243 | 6.243 | 6.186 | 6.243 | 3,651 | +0.00(+0.00%) |
May 17, 2004 | 6.243 | 6.243 | 6.243 | 6.243 | 121 | -0.04(-0.65%) |
May 14, 2004 | 6.202 | 6.317 | 6.202 | 6.285 | 9,373 | -0.06(-0.89%) |
May 13, 2004 | 6.293 | 6.449 | 6.227 | 6.341 | 31,649 | -0.36(-5.40%) |
May 12, 2004 | 6.424 | 6.761 | 6.424 | 6.703 | 9,859 | +0.28(+4.35%) |
May 11, 2004 | 6.375 | 6.564 | 6.326 | 6.424 | 8,034 | -0.19(-2.86%) |
May 10, 2004 | 6.613 | 6.613 | 6.613 | 6.613 | 0 | +0.00(+0.00%) |
May 07, 2004 | 6.621 | 6.621 | 6.613 | 6.613 | 852 | +0.01(+0.12%) |
May 06, 2004 | 6.605 | 6.605 | 6.605 | 6.605 | 0 | +0.00(+0.00%) |
May 05, 2004 | 6.605 | 6.605 | 6.605 | 6.605 | 0 | +0.00(+0.00%) |
May 04, 2004 | 6.605 | 6.605 | 6.605 | 6.605 | 0 | +0.00(+0.00%) |
May 03, 2004 | 6.605 | 6.605 | 6.605 | 6.605 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 6.605 | 6.605 | 6.605 | 6.605 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 6.605 | 6.605 | 6.605 | 6.605 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 6.605 | 6.605 | 6.605 | 6.605 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 6.598 | 6.676 | 6.597 | 6.605 | 852 | -0.29(-4.17%) |
Apr 26, 2004 | 6.892 | 6.892 | 6.892 | 6.892 | 121 | +0.30(+4.59%) |
Apr 23, 2004 | 6.590 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 6.590 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 6.588 | 6.761 | 6.588 | 6.590 | 486 | +0.00(+0.03%) |
Apr 20, 2004 | 6.588 | 6.588 | 6.588 | 6.588 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 6.646 | 6.646 | 6.588 | 6.588 | 6,573 | -0.05(-0.74%) |
Apr 16, 2004 | 6.638 | 6.638 | 6.638 | 6.638 | 365 | +0.00(+0.00%) |
Apr 15, 2004 | 6.695 | 6.695 | 6.638 | 6.638 | 608 | -0.12(-1.70%) |
Apr 14, 2004 | 6.753 | 6.753 | 6.753 | 6.753 | 121 | -0.02(-0.24%) |
Apr 13, 2004 | 6.539 | 6.777 | 6.539 | 6.769 | 3,408 | +0.12(+1.73%) |
Apr 12, 2004 | 6.597 | 6.654 | 6.588 | 6.654 | 1,095 | -0.21(-3.11%) |
Apr 08, 2004 | 6.868 | 6.868 | 6.868 | 6.868 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 6.892 | 6.917 | 6.638 | 6.868 | 1,947 | +0.12(+1.83%) |
Apr 06, 2004 | 6.745 | 6.753 | 6.679 | 6.745 | 3,408 | -0.01(-0.12%) |
Apr 05, 2004 | 6.975 | 6.975 | 6.753 | 6.753 | 1,095 | -0.19(-2.72%) |
Apr 02, 2004 | 6.860 | 6.942 | 6.736 | 6.942 | 4,260 | +0.08(+1.20%) |
Apr 01, 2004 | 6.860 | 6.860 | 6.860 | 6.860 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 6.917 | 7.048 | 6.860 | 6.860 | 3,043 | -0.27(-3.80%) |
Mar 30, 2004 | 7.131 | 7.131 | 7.131 | 7.131 | 243 | +0.19(+2.72%) |
Mar 29, 2004 | 7.394 | 7.394 | 6.597 | 6.942 | 5,234 | -0.25(-3.44%) |
Mar 26, 2004 | 7.189 | 7.189 | 7.189 | 7.189 | 243 | +0.00(+0.00%) |
Mar 25, 2004 | 7.114 | 7.229 | 7.114 | 7.189 | 365 | -0.04(-0.56%) |
Mar 24, 2004 | 7.155 | 7.270 | 7.114 | 7.229 | 1,339 | -0.01(-0.11%) |
Mar 23, 2004 | 7.311 | 7.311 | 7.188 | 7.237 | 1,582 | +0.15(+2.09%) |
Mar 22, 2004 | 6.818 | 7.106 | 6.818 | 7.090 | 1,825 | +0.07(+0.94%) |
Mar 19, 2004 | 7.303 | 7.394 | 7.024 | 7.024 | 6,451 | -0.10(-1.38%) |
Mar 18, 2004 | 7.270 | 7.270 | 7.024 | 7.122 | 1,947 | -0.26(-3.56%) |
Mar 17, 2004 | 7.320 | 7.385 | 7.320 | 7.385 | 608 | +0.16(+2.16%) |
Mar 16, 2004 | 7.229 | 7.229 | 7.229 | 7.229 | 1,582 | +0.00(+0.00%) |
Mar 15, 2004 | 7.229 | 7.229 | 7.229 | 7.229 | 121 | -0.06(-0.79%) |
Mar 12, 2004 | 7.188 | 7.394 | 7.188 | 7.287 | 2,799 | +0.06(+0.80%) |
Mar 11, 2004 | 6.753 | 7.229 | 6.736 | 7.229 | 852 | +0.29(+4.14%) |
Mar 10, 2004 | 7.213 | 7.213 | 6.942 | 6.942 | 1,460 | -0.31(-4.30%) |
Mar 09, 2004 | 7.196 | 7.270 | 7.074 | 7.254 | 1,095 | -0.02(-0.23%) |
Mar 08, 2004 | 7.270 | 7.270 | 7.270 | 7.270 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 6.884 | 7.352 | 6.884 | 7.270 | 2,799 | +0.44(+6.37%) |
Mar 04, 2004 | 6.835 | 6.835 | 6.835 | 6.835 | 852 | -0.31(-4.37%) |
Mar 03, 2004 | 7.106 | 7.147 | 7.106 | 7.147 | 1,704 | +0.00(+0.00%) |
Mar 02, 2004 | 7.147 | 7.147 | 7.147 | 7.147 | 121 | -0.04(-0.57%) |