Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.694 | 6.694 | 6.684 | 6.689 | 7,556 | -0.02(-0.28%) |
May 27, 2004 | 6.756 | 6.823 | 6.699 | 6.708 | 16,581 | +0.01(+0.14%) |
May 26, 2004 | 6.689 | 6.699 | 6.689 | 6.699 | 5,457 | +0.03(+0.43%) |
May 25, 2004 | 6.665 | 6.680 | 6.665 | 6.670 | 3,778 | +0.00(+0.07%) |
May 24, 2004 | 6.642 | 6.665 | 6.642 | 6.665 | 1,679 | +0.02(+0.36%) |
May 21, 2004 | 6.551 | 6.642 | 6.551 | 6.642 | 7,765 | +0.08(+1.16%) |
May 20, 2004 | 6.508 | 6.565 | 6.508 | 6.565 | 39,879 | -0.06(-0.86%) |
May 19, 2004 | 6.680 | 6.680 | 6.622 | 6.622 | 4,407 | -0.04(-0.64%) |
May 18, 2004 | 6.622 | 6.665 | 6.618 | 6.665 | 1,889 | +0.05(+0.79%) |
May 17, 2004 | 6.661 | 6.661 | 6.603 | 6.613 | 12,383 | -0.09(-1.28%) |
May 14, 2004 | 6.713 | 6.713 | 6.694 | 6.699 | 2,518 | -0.04(-0.57%) |
May 13, 2004 | 6.737 | 6.737 | 6.737 | 6.737 | 0 | +0.00(+0.00%) |
May 12, 2004 | 6.684 | 6.737 | 6.684 | 6.737 | 3,778 | +0.07(+1.00%) |
May 11, 2004 | 6.742 | 6.837 | 6.670 | 6.670 | 13,223 | -0.07(-1.06%) |
May 10, 2004 | 6.723 | 6.789 | 6.723 | 6.742 | 14,902 | +0.02(+0.28%) |
May 07, 2004 | 6.837 | 6.837 | 6.723 | 6.723 | 12,593 | -0.19(-2.69%) |
May 06, 2004 | 6.956 | 6.956 | 6.908 | 6.908 | 3,568 | -0.07(-1.02%) |
May 05, 2004 | 6.994 | 6.994 | 6.932 | 6.980 | 17,001 | -0.07(-1.01%) |
May 04, 2004 | 7.013 | 7.051 | 7.013 | 7.051 | 4,827 | +0.10(+1.37%) |
May 03, 2004 | 6.956 | 6.956 | 6.956 | 6.956 | 1,049 | +0.00(+0.00%) |
Apr 30, 2004 | 6.918 | 6.956 | 6.861 | 6.956 | 6,716 | -0.02(-0.27%) |
Apr 29, 2004 | 6.908 | 6.980 | 6.908 | 6.975 | 6,296 | +0.09(+1.31%) |
Apr 28, 2004 | 6.804 | 6.885 | 6.789 | 6.885 | 8,815 | +0.08(+1.19%) |
Apr 27, 2004 | 6.923 | 6.923 | 6.804 | 6.804 | 7,975 | -0.09(-1.31%) |
Apr 26, 2004 | 6.851 | 6.894 | 6.851 | 6.894 | 2,518 | -0.03(-0.48%) |
Apr 23, 2004 | 6.856 | 6.927 | 6.856 | 6.927 | 3,778 | +0.03(+0.48%) |
Apr 22, 2004 | 7.004 | 7.027 | 6.894 | 6.894 | 22,878 | -0.10(-1.36%) |
Apr 21, 2004 | 7.099 | 7.099 | 6.908 | 6.989 | 4,617 | -0.01(-0.20%) |
Apr 20, 2004 | 7.046 | 7.128 | 7.004 | 7.004 | 8,395 | +0.00(+0.00%) |
Apr 19, 2004 | 7.023 | 7.023 | 7.004 | 7.004 | 5,037 | -0.04(-0.61%) |
Apr 16, 2004 | 7.046 | 7.046 | 7.046 | 7.046 | 2,098 | -0.08(-1.07%) |
Apr 15, 2004 | 7.046 | 7.123 | 7.046 | 7.123 | 5,667 | +0.02(+0.34%) |
Apr 14, 2004 | 7.147 | 7.147 | 7.099 | 7.099 | 1,049 | -0.17(-2.30%) |
Apr 13, 2004 | 7.418 | 7.418 | 7.266 | 7.266 | 839 | -0.15(-1.99%) |
Apr 12, 2004 | 7.413 | 7.413 | 7.413 | 7.413 | 2,098 | -0.11(-1.52%) |
Apr 08, 2004 | 7.313 | 7.552 | 7.242 | 7.528 | 34,841 | +0.33(+4.57%) |
Apr 07, 2004 | 7.275 | 7.309 | 7.199 | 7.199 | 9,864 | -0.14(-1.88%) |
Apr 06, 2004 | 7.652 | 7.652 | 7.337 | 7.337 | 15,951 | -0.31(-4.05%) |
Apr 05, 2004 | 7.647 | 7.647 | 7.647 | 7.647 | 1,049 | +0.00(+0.00%) |
Apr 02, 2004 | 7.771 | 7.771 | 7.647 | 7.647 | 7,765 | -0.14(-1.77%) |
Apr 01, 2004 | 7.837 | 7.861 | 7.785 | 7.785 | 14,272 | +0.02(+0.25%) |
Mar 31, 2004 | 7.766 | 7.766 | 7.766 | 7.766 | 1,049 | -0.04(-0.49%) |
Mar 30, 2004 | 7.752 | 7.814 | 7.752 | 7.804 | 12,803 | +0.05(+0.68%) |
Mar 29, 2004 | 7.718 | 7.752 | 7.718 | 7.752 | 1,259 | +0.03(+0.43%) |
Mar 26, 2004 | 7.718 | 7.718 | 7.718 | 7.718 | 1,259 | -0.04(-0.55%) |
Mar 25, 2004 | 7.761 | 7.761 | 7.761 | 7.761 | 629 | +0.04(+0.49%) |
Mar 24, 2004 | 7.766 | 7.766 | 7.723 | 7.723 | 6,716 | +0.00(+0.06%) |
Mar 23, 2004 | 7.766 | 7.766 | 7.718 | 7.718 | 4,197 | -0.10(-1.34%) |
Mar 22, 2004 | 7.823 | 7.823 | 7.818 | 7.823 | 5,457 | +0.02(+0.24%) |
Mar 19, 2004 | 7.690 | 7.814 | 7.671 | 7.804 | 24,977 | +0.13(+1.74%) |
Mar 18, 2004 | 7.690 | 7.690 | 7.671 | 7.671 | 4,827 | -0.00(-0.06%) |
Mar 17, 2004 | 7.675 | 7.675 | 7.675 | 7.675 | 1,259 | +0.01(+0.12%) |
Mar 16, 2004 | 7.685 | 7.690 | 7.633 | 7.666 | 11,124 | +0.04(+0.50%) |
Mar 15, 2004 | 7.637 | 7.637 | 7.628 | 7.628 | 3,568 | -0.01(-0.19%) |
Mar 12, 2004 | 7.690 | 7.690 | 7.642 | 7.642 | 839 | -0.05(-0.62%) |
Mar 11, 2004 | 7.671 | 7.690 | 7.633 | 7.690 | 7,136 | +0.01(+0.19%) |
Mar 10, 2004 | 7.680 | 7.680 | 7.675 | 7.675 | 7,346 | -0.00(-0.06%) |
Mar 09, 2004 | 7.804 | 7.804 | 7.680 | 7.680 | 34,002 | -0.12(-1.59%) |
Mar 08, 2004 | 7.861 | 7.861 | 7.804 | 7.804 | 3,148 | -0.03(-0.36%) |
Mar 05, 2004 | 7.818 | 7.861 | 7.780 | 7.833 | 13,013 | +0.07(+0.86%) |
Mar 04, 2004 | 7.766 | 7.766 | 7.766 | 7.766 | 2,098 | -0.05(-0.61%) |
Mar 03, 2004 | 7.775 | 7.814 | 7.775 | 7.814 | 2,728 | +0.02(+0.31%) |
Mar 02, 2004 | 7.814 | 7.814 | 7.775 | 7.790 | 5,667 | -0.02(-0.30%) |