Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.844 | 6.855 | 6.814 | 6.824 | 453,395 | +0.00(+0.02%) |
May 27, 2004 | 6.788 | 6.823 | 6.774 | 6.823 | 592,299 | +0.04(+0.62%) |
May 26, 2004 | 6.753 | 6.795 | 6.713 | 6.781 | 557,395 | +0.02(+0.27%) |
May 25, 2004 | 6.682 | 6.776 | 6.653 | 6.762 | 446,628 | +0.08(+1.20%) |
May 24, 2004 | 6.597 | 6.682 | 6.597 | 6.682 | 511,806 | +0.09(+1.32%) |
May 21, 2004 | 6.599 | 6.626 | 6.543 | 6.595 | 465,861 | -0.00(-0.06%) |
May 20, 2004 | 6.560 | 6.639 | 6.556 | 6.599 | 380,382 | +0.07(+1.05%) |
May 19, 2004 | 6.583 | 6.616 | 6.525 | 6.531 | 595,504 | -0.02(-0.26%) |
May 18, 2004 | 6.493 | 6.562 | 6.493 | 6.548 | 584,463 | +0.05(+0.71%) |
May 17, 2004 | 6.451 | 6.515 | 6.448 | 6.501 | 913,914 | +0.02(+0.37%) |
May 14, 2004 | 6.519 | 6.571 | 6.476 | 6.477 | 815,257 | -0.04(-0.65%) |
May 13, 2004 | 6.545 | 6.562 | 6.500 | 6.519 | 511,806 | -0.01(-0.15%) |
May 12, 2004 | 6.580 | 6.580 | 6.458 | 6.529 | 611,175 | -0.02(-0.24%) |
May 11, 2004 | 6.559 | 6.577 | 6.536 | 6.545 | 859,421 | +0.01(+0.21%) |
May 10, 2004 | 6.709 | 6.709 | 6.531 | 6.531 | 996,544 | -0.18(-2.66%) |
May 07, 2004 | 6.922 | 6.922 | 6.703 | 6.709 | 935,640 | -0.21(-3.08%) |
May 06, 2004 | 7.018 | 7.018 | 6.856 | 6.922 | 617,942 | -0.15(-2.09%) |
May 05, 2004 | 7.061 | 7.103 | 7.035 | 7.070 | 808,846 | +0.03(+0.40%) |
May 04, 2004 | 7.082 | 7.082 | 7.025 | 7.042 | 560,956 | +0.01(+0.12%) |
May 03, 2004 | 7.019 | 7.052 | 6.963 | 7.033 | 507,532 | +0.05(+0.68%) |
Apr 30, 2004 | 7.019 | 7.102 | 6.984 | 6.986 | 1,034,653 | -0.04(-0.50%) |
Apr 29, 2004 | 7.126 | 7.126 | 7.021 | 7.021 | 475,833 | -0.11(-1.48%) |
Apr 28, 2004 | 7.096 | 7.143 | 7.082 | 7.126 | 1,317,091 | -0.01(-0.08%) |
Apr 27, 2004 | 7.134 | 7.179 | 7.113 | 7.132 | 532,107 | -0.00(-0.04%) |
Apr 26, 2004 | 7.106 | 7.154 | 7.099 | 7.134 | 706,271 | +0.06(+0.89%) |
Apr 23, 2004 | 7.047 | 7.087 | 7.019 | 7.071 | 805,284 | +0.02(+0.34%) |
Apr 22, 2004 | 6.935 | 7.063 | 6.908 | 7.047 | 1,384,405 | +0.17(+2.43%) |
Apr 21, 2004 | 6.928 | 6.928 | 6.870 | 6.880 | 853,366 | -0.01(-0.18%) |
Apr 20, 2004 | 6.876 | 6.998 | 6.851 | 6.893 | 812,051 | +0.02(+0.31%) |
Apr 19, 2004 | 6.921 | 6.921 | 6.869 | 6.872 | 336,574 | -0.05(-0.67%) |
Apr 16, 2004 | 6.851 | 6.925 | 6.845 | 6.918 | 346,190 | +0.06(+0.86%) |
Apr 15, 2004 | 6.849 | 6.914 | 6.841 | 6.859 | 580,545 | -0.00(-0.06%) |
Apr 14, 2004 | 6.928 | 6.948 | 6.856 | 6.863 | 459,806 | -0.06(-0.93%) |
Apr 13, 2004 | 7.015 | 7.015 | 6.821 | 6.928 | 1,268,652 | -0.11(-1.58%) |
Apr 12, 2004 | 7.212 | 7.216 | 6.963 | 7.039 | 1,185,310 | -0.18(-2.55%) |
Apr 08, 2004 | 7.293 | 7.293 | 7.205 | 7.223 | 314,135 | -0.04(-0.48%) |
Apr 07, 2004 | 7.272 | 7.296 | 7.240 | 7.258 | 307,724 | -0.04(-0.48%) |
Apr 06, 2004 | 7.299 | 7.314 | 7.271 | 7.293 | 510,025 | -0.00(-0.06%) |
Apr 05, 2004 | 7.289 | 7.300 | 7.268 | 7.297 | 342,272 | -0.00(-0.04%) |
Apr 02, 2004 | 7.342 | 7.349 | 7.286 | 7.300 | 614,025 | -0.04(-0.50%) |
Apr 01, 2004 | 7.286 | 7.349 | 7.286 | 7.337 | 676,709 | +0.06(+0.81%) |
Mar 31, 2004 | 7.276 | 7.279 | 7.248 | 7.278 | 315,560 | +0.01(+0.14%) |
Mar 30, 2004 | 7.266 | 7.272 | 7.238 | 7.268 | 357,231 | +0.00(+0.02%) |
Mar 29, 2004 | 7.231 | 7.266 | 7.188 | 7.266 | 418,491 | +0.07(+0.98%) |
Mar 26, 2004 | 7.210 | 7.228 | 7.192 | 7.196 | 358,300 | -0.01(-0.10%) |
Mar 25, 2004 | 7.136 | 7.210 | 7.136 | 7.203 | 436,299 | +0.06(+0.90%) |
Mar 24, 2004 | 7.174 | 7.174 | 7.118 | 7.139 | 507,888 | -0.05(-0.72%) |
Mar 23, 2004 | 7.175 | 7.223 | 7.165 | 7.191 | 355,450 | -0.01(-0.16%) |
Mar 22, 2004 | 7.279 | 7.279 | 7.181 | 7.202 | 783,202 | -0.08(-1.06%) |
Mar 19, 2004 | 7.282 | 7.297 | 7.244 | 7.279 | 545,641 | +0.02(+0.25%) |
Mar 18, 2004 | 7.300 | 7.300 | 7.203 | 7.261 | 360,080 | -0.05(-0.67%) |
Mar 17, 2004 | 7.259 | 7.314 | 7.258 | 7.310 | 747,230 | +0.05(+0.70%) |
Mar 16, 2004 | 7.238 | 7.265 | 7.237 | 7.259 | 332,656 | +0.04(+0.51%) |
Mar 15, 2004 | 7.233 | 7.271 | 7.209 | 7.223 | 558,819 | -0.01(-0.08%) |
Mar 12, 2004 | 7.209 | 7.242 | 7.160 | 7.228 | 1,342,734 | +0.01(+0.18%) |
Mar 11, 2004 | 7.265 | 7.279 | 7.216 | 7.216 | 4,604,476 | -0.06(-0.89%) |
Mar 10, 2004 | 7.408 | 7.408 | 7.273 | 7.280 | 1,157,530 | -0.14(-1.95%) |
Mar 09, 2004 | 7.471 | 7.477 | 7.422 | 7.425 | 334,793 | -0.05(-0.62%) |
Mar 08, 2004 | 7.468 | 7.509 | 7.464 | 7.471 | 231,862 | -0.01(-0.09%) |
Mar 05, 2004 | 7.439 | 7.480 | 7.429 | 7.478 | 302,026 | +0.05(+0.70%) |
Mar 04, 2004 | 7.403 | 7.440 | 7.384 | 7.426 | 626,490 | -0.01(-0.08%) |
Mar 03, 2004 | 7.505 | 7.518 | 7.412 | 7.432 | 376,820 | -0.07(-0.97%) |
Mar 02, 2004 | 7.525 | 7.546 | 7.476 | 7.505 | 876,873 | -0.03(-0.34%) |