Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.847 | 6.858 | 6.817 | 6.827 | 453,182 | +0.00(+0.02%) |
May 27, 2004 | 6.791 | 6.826 | 6.777 | 6.826 | 592,020 | +0.04(+0.62%) |
May 26, 2004 | 6.756 | 6.798 | 6.716 | 6.784 | 557,133 | +0.02(+0.27%) |
May 25, 2004 | 6.685 | 6.780 | 6.656 | 6.766 | 446,418 | +0.08(+1.20%) |
May 24, 2004 | 6.600 | 6.685 | 6.600 | 6.685 | 511,565 | +0.09(+1.32%) |
May 21, 2004 | 6.603 | 6.629 | 6.546 | 6.598 | 465,642 | -0.00(-0.06%) |
May 20, 2004 | 6.563 | 6.642 | 6.559 | 6.603 | 380,203 | +0.07(+1.05%) |
May 19, 2004 | 6.586 | 6.619 | 6.528 | 6.534 | 595,224 | -0.02(-0.26%) |
May 18, 2004 | 6.496 | 6.565 | 6.496 | 6.551 | 584,188 | +0.05(+0.71%) |
May 17, 2004 | 6.454 | 6.518 | 6.451 | 6.504 | 913,484 | +0.02(+0.37%) |
May 14, 2004 | 6.523 | 6.575 | 6.479 | 6.480 | 814,873 | -0.04(-0.65%) |
May 13, 2004 | 6.548 | 6.565 | 6.503 | 6.523 | 511,565 | -0.01(-0.15%) |
May 12, 2004 | 6.583 | 6.583 | 6.461 | 6.532 | 610,888 | -0.02(-0.24%) |
May 11, 2004 | 6.562 | 6.580 | 6.539 | 6.548 | 859,017 | +0.01(+0.21%) |
May 10, 2004 | 6.712 | 6.712 | 6.534 | 6.534 | 996,075 | -0.18(-2.66%) |
May 07, 2004 | 6.926 | 6.926 | 6.707 | 6.712 | 935,200 | -0.21(-3.08%) |
May 06, 2004 | 7.021 | 7.021 | 6.860 | 6.926 | 617,652 | -0.15(-2.08%) |
May 05, 2004 | 7.065 | 7.107 | 7.038 | 7.073 | 808,466 | +0.03(+0.40%) |
May 04, 2004 | 7.086 | 7.086 | 7.028 | 7.045 | 560,693 | +0.01(+0.12%) |
May 03, 2004 | 7.023 | 7.055 | 6.966 | 7.037 | 507,293 | +0.05(+0.68%) |
Apr 30, 2004 | 7.023 | 7.105 | 6.987 | 6.989 | 1,034,167 | -0.04(-0.50%) |
Apr 29, 2004 | 7.129 | 7.129 | 7.024 | 7.024 | 475,610 | -0.11(-1.48%) |
Apr 28, 2004 | 7.100 | 7.146 | 7.086 | 7.129 | 1,316,471 | -0.01(-0.08%) |
Apr 27, 2004 | 7.138 | 7.183 | 7.117 | 7.135 | 531,857 | -0.00(-0.04%) |
Apr 26, 2004 | 7.110 | 7.157 | 7.103 | 7.138 | 705,939 | +0.06(+0.89%) |
Apr 23, 2004 | 7.051 | 7.090 | 7.023 | 7.075 | 804,906 | +0.02(+0.34%) |
Apr 22, 2004 | 6.938 | 7.066 | 6.912 | 7.051 | 1,383,754 | +0.17(+2.43%) |
Apr 21, 2004 | 6.931 | 6.931 | 6.874 | 6.884 | 852,965 | -0.01(-0.18%) |
Apr 20, 2004 | 6.879 | 7.001 | 6.854 | 6.896 | 811,669 | +0.02(+0.31%) |
Apr 19, 2004 | 6.924 | 6.924 | 6.872 | 6.875 | 336,415 | -0.05(-0.67%) |
Apr 16, 2004 | 6.854 | 6.928 | 6.848 | 6.921 | 346,027 | +0.06(+0.86%) |
Apr 15, 2004 | 6.853 | 6.917 | 6.844 | 6.862 | 580,272 | -0.00(-0.06%) |
Apr 14, 2004 | 6.931 | 6.951 | 6.860 | 6.867 | 459,590 | -0.06(-0.93%) |
Apr 13, 2004 | 7.018 | 7.018 | 6.825 | 6.931 | 1,268,056 | -0.11(-1.58%) |
Apr 12, 2004 | 7.215 | 7.219 | 6.966 | 7.042 | 1,184,753 | -0.18(-2.55%) |
Apr 08, 2004 | 7.296 | 7.296 | 7.208 | 7.226 | 313,988 | -0.04(-0.48%) |
Apr 07, 2004 | 7.275 | 7.299 | 7.243 | 7.261 | 307,580 | -0.04(-0.48%) |
Apr 06, 2004 | 7.302 | 7.318 | 7.274 | 7.296 | 509,785 | -0.00(-0.06%) |
Apr 05, 2004 | 7.292 | 7.303 | 7.271 | 7.301 | 342,111 | -0.00(-0.04%) |
Apr 02, 2004 | 7.346 | 7.353 | 7.289 | 7.303 | 613,736 | -0.04(-0.50%) |
Apr 01, 2004 | 7.289 | 7.353 | 7.289 | 7.340 | 676,391 | +0.06(+0.81%) |
Mar 31, 2004 | 7.280 | 7.282 | 7.251 | 7.281 | 315,412 | +0.01(+0.14%) |
Mar 30, 2004 | 7.270 | 7.275 | 7.242 | 7.271 | 357,063 | +0.00(+0.02%) |
Mar 29, 2004 | 7.235 | 7.270 | 7.191 | 7.270 | 418,294 | +0.07(+0.98%) |
Mar 26, 2004 | 7.214 | 7.232 | 7.195 | 7.200 | 358,131 | -0.01(-0.10%) |
Mar 25, 2004 | 7.139 | 7.214 | 7.139 | 7.207 | 436,094 | +0.06(+0.90%) |
Mar 24, 2004 | 7.177 | 7.177 | 7.121 | 7.142 | 507,649 | -0.05(-0.72%) |
Mar 23, 2004 | 7.178 | 7.226 | 7.169 | 7.194 | 355,283 | -0.01(-0.16%) |
Mar 22, 2004 | 7.282 | 7.282 | 7.184 | 7.205 | 782,834 | -0.08(-1.06%) |
Mar 19, 2004 | 7.285 | 7.301 | 7.247 | 7.282 | 545,385 | +0.02(+0.25%) |
Mar 18, 2004 | 7.303 | 7.303 | 7.207 | 7.264 | 359,911 | -0.05(-0.67%) |
Mar 17, 2004 | 7.263 | 7.318 | 7.261 | 7.313 | 746,878 | +0.05(+0.70%) |
Mar 16, 2004 | 7.242 | 7.268 | 7.240 | 7.263 | 332,499 | +0.04(+0.51%) |
Mar 15, 2004 | 7.236 | 7.274 | 7.212 | 7.226 | 558,557 | -0.01(-0.08%) |
Mar 12, 2004 | 7.212 | 7.246 | 7.163 | 7.232 | 1,342,103 | +0.01(+0.18%) |
Mar 11, 2004 | 7.268 | 7.282 | 7.219 | 7.219 | 4,602,311 | -0.06(-0.89%) |
Mar 10, 2004 | 7.412 | 7.412 | 7.277 | 7.284 | 1,156,985 | -0.14(-1.95%) |
Mar 09, 2004 | 7.475 | 7.480 | 7.426 | 7.428 | 334,635 | -0.05(-0.62%) |
Mar 08, 2004 | 7.472 | 7.513 | 7.468 | 7.475 | 231,753 | -0.01(-0.09%) |
Mar 05, 2004 | 7.443 | 7.483 | 7.433 | 7.482 | 301,884 | +0.05(+0.70%) |
Mar 04, 2004 | 7.406 | 7.444 | 7.388 | 7.430 | 626,196 | -0.01(-0.08%) |
Mar 03, 2004 | 7.509 | 7.521 | 7.416 | 7.435 | 376,643 | -0.07(-0.97%) |
Mar 02, 2004 | 7.528 | 7.549 | 7.479 | 7.509 | 876,461 | -0.03(-0.34%) |