Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | +0.03(+0.50%) |
May 27, 2004 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.15(+2.56%) |
May 26, 2004 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.01(+0.17%) |
May 25, 2004 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | +0.01(+0.17%) |
May 24, 2004 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | +0.07(+1.22%) |
May 21, 2004 | 5.760 | 5.760 | 5.760 | 5.760 | 0 | +0.12(+2.13%) |
May 20, 2004 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | -0.06(-1.05%) |
May 19, 2004 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.23(+4.20%) |
May 18, 2004 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | +0.10(+1.86%) |
May 17, 2004 | 5.370 | 5.370 | 5.370 | 5.370 | 0 | -0.23(-4.11%) |
May 14, 2004 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | -0.13(-2.27%) |
May 13, 2004 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | -0.09(-1.55%) |
May 12, 2004 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.05(+0.87%) |
May 11, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.05(+0.87%) |
May 10, 2004 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | -0.32(-5.30%) |
May 07, 2004 | 6.040 | 6.040 | 6.040 | 6.040 | 0 | -0.05(-0.82%) |
May 06, 2004 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | -0.04(-0.65%) |
May 05, 2004 | 6.130 | 6.130 | 6.130 | 6.130 | 0 | -0.01(-0.16%) |
May 04, 2004 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | +0.07(+1.15%) |
May 03, 2004 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | +0.01(+0.17%) |
Apr 30, 2004 | 6.060 | 6.060 | 6.060 | 6.060 | 0 | -0.09(-1.46%) |
Apr 29, 2004 | 6.150 | 6.150 | 6.150 | 6.150 | 0 | -0.20(-3.15%) |
Apr 28, 2004 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | -0.06(-0.94%) |
Apr 27, 2004 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | -0.02(-0.31%) |
Apr 26, 2004 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | -0.16(-2.43%) |
Apr 23, 2004 | 6.590 | 6.590 | 6.590 | 6.590 | 0 | +0.13(+2.01%) |
Apr 22, 2004 | 6.460 | 6.460 | 6.460 | 6.460 | 0 | +0.01(+0.16%) |
Apr 21, 2004 | 6.450 | 6.450 | 6.450 | 6.450 | 0 | -0.15(-2.27%) |
Apr 20, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | -0.13(-1.93%) |
Apr 19, 2004 | 6.730 | 6.730 | 6.730 | 6.730 | 0 | -0.05(-0.74%) |
Apr 16, 2004 | 6.780 | 6.780 | 6.780 | 6.780 | 0 | +0.05(+0.74%) |
Apr 15, 2004 | 6.730 | 6.730 | 6.730 | 6.730 | 0 | -0.09(-1.32%) |
Apr 14, 2004 | 6.820 | 6.820 | 6.820 | 6.820 | 0 | -0.21(-2.99%) |
Apr 13, 2004 | 7.030 | 7.030 | 7.030 | 7.030 | 0 | -0.05(-0.71%) |
Apr 12, 2004 | 7.080 | 7.080 | 7.080 | 7.080 | 0 | +0.02(+0.28%) |
Apr 08, 2004 | 7.060 | 7.060 | 7.060 | 7.060 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 7.060 | 7.060 | 7.060 | 7.060 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 7.060 | 7.060 | 7.060 | 7.060 | 0 | +0.12(+1.73%) |
Apr 05, 2004 | 6.940 | 6.940 | 6.940 | 6.940 | 0 | +0.08(+1.17%) |
Apr 02, 2004 | 6.860 | 6.860 | 6.860 | 6.860 | 0 | +0.12(+1.78%) |
Apr 01, 2004 | 6.740 | 6.740 | 6.740 | 6.740 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 6.740 | 6.740 | 6.740 | 6.740 | 0 | +0.04(+0.60%) |
Mar 30, 2004 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.10(+1.52%) |
Mar 29, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | -0.02(-0.30%) |
Mar 26, 2004 | 6.620 | 6.620 | 6.620 | 6.620 | 0 | -0.03(-0.45%) |
Mar 25, 2004 | 6.650 | 6.650 | 6.650 | 6.650 | 0 | -0.09(-1.34%) |
Mar 24, 2004 | 6.740 | 6.740 | 6.740 | 6.740 | 0 | +0.06(+0.90%) |
Mar 23, 2004 | 6.680 | 6.680 | 6.680 | 6.680 | 0 | +0.06(+0.91%) |
Mar 22, 2004 | 6.620 | 6.620 | 6.620 | 6.620 | 0 | -0.14(-2.07%) |
Mar 19, 2004 | 6.760 | 6.760 | 6.760 | 6.760 | 0 | -0.03(-0.44%) |
Mar 18, 2004 | 6.790 | 6.790 | 6.790 | 6.790 | 0 | -0.01(-0.15%) |
Mar 17, 2004 | 6.800 | 6.800 | 6.800 | 6.800 | 0 | +0.09(+1.34%) |
Mar 16, 2004 | 6.710 | 6.710 | 6.710 | 6.710 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 6.710 | 6.710 | 6.710 | 6.710 | 0 | -0.02(-0.30%) |
Mar 12, 2004 | 6.730 | 6.730 | 6.730 | 6.730 | 0 | +0.05(+0.75%) |
Mar 11, 2004 | 6.680 | 6.680 | 6.680 | 6.680 | 0 | -0.13(-1.91%) |
Mar 10, 2004 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | -0.12(-1.73%) |
Mar 09, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | -0.03(-0.43%) |
Mar 08, 2004 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | +0.02(+0.29%) |
Mar 05, 2004 | 6.940 | 6.940 | 6.940 | 6.940 | 0 | -0.01(-0.14%) |
Mar 04, 2004 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | +0.01(+0.14%) |
Mar 03, 2004 | 6.940 | 6.940 | 6.940 | 6.940 | 0 | -0.07(-1.00%) |
Mar 02, 2004 | 7.010 | 7.010 | 7.010 | 7.010 | 0 | -0.01(-0.14%) |