Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.921 | 7.073 | 6.898 | 7.069 | 164,223 | +0.15(+2.10%) |
May 27, 2004 | 6.936 | 6.957 | 6.833 | 6.923 | 265,795 | +0.07(+1.05%) |
May 26, 2004 | 6.980 | 6.989 | 6.839 | 6.852 | 168,969 | -0.05(-0.67%) |
May 25, 2004 | 6.847 | 6.904 | 6.812 | 6.898 | 75,941 | +0.07(+1.02%) |
May 24, 2004 | 6.847 | 6.877 | 6.812 | 6.828 | 34,173 | +0.01(+0.15%) |
May 21, 2004 | 6.780 | 6.831 | 6.763 | 6.818 | 94,452 | +0.04(+0.56%) |
May 20, 2004 | 6.774 | 6.828 | 6.753 | 6.780 | 549,626 | +0.02(+0.25%) |
May 19, 2004 | 6.759 | 6.839 | 6.744 | 6.763 | 160,426 | +0.13(+1.94%) |
May 18, 2004 | 6.584 | 6.643 | 6.584 | 6.635 | 106,792 | +0.07(+0.99%) |
May 17, 2004 | 6.656 | 6.669 | 6.565 | 6.569 | 91,129 | -0.06(-0.95%) |
May 14, 2004 | 6.637 | 6.685 | 6.626 | 6.632 | 45,090 | -0.03(-0.51%) |
May 13, 2004 | 6.687 | 6.687 | 6.597 | 6.666 | 165,647 | -0.02(-0.35%) |
May 12, 2004 | 6.658 | 6.689 | 6.586 | 6.689 | 102,046 | -0.01(-0.13%) |
May 11, 2004 | 6.731 | 6.738 | 6.670 | 6.698 | 204,567 | -0.00(-0.03%) |
May 10, 2004 | 6.708 | 6.746 | 6.668 | 6.700 | 245,386 | -0.11(-1.67%) |
May 07, 2004 | 6.900 | 6.900 | 6.788 | 6.814 | 181,785 | -0.13(-1.82%) |
May 06, 2004 | 6.942 | 6.955 | 6.883 | 6.940 | 224,502 | -0.04(-0.63%) |
May 05, 2004 | 6.953 | 6.997 | 6.936 | 6.984 | 114,386 | +0.01(+0.12%) |
May 04, 2004 | 6.911 | 6.991 | 6.879 | 6.976 | 187,006 | +0.13(+1.91%) |
May 03, 2004 | 6.847 | 6.879 | 6.816 | 6.845 | 78,314 | +0.05(+0.71%) |
Apr 30, 2004 | 6.826 | 6.843 | 6.742 | 6.797 | 239,690 | -0.02(-0.28%) |
Apr 29, 2004 | 6.841 | 6.900 | 6.784 | 6.816 | 227,824 | +0.01(+0.12%) |
Apr 28, 2004 | 6.753 | 6.873 | 6.706 | 6.807 | 573,358 | -0.08(-1.19%) |
Apr 27, 2004 | 6.932 | 6.942 | 6.873 | 6.890 | 119,133 | -0.04(-0.52%) |
Apr 26, 2004 | 6.921 | 7.014 | 6.900 | 6.925 | 151,408 | +0.01(+0.15%) |
Apr 23, 2004 | 6.957 | 6.959 | 6.868 | 6.915 | 181,785 | -0.04(-0.64%) |
Apr 22, 2004 | 6.995 | 7.029 | 6.923 | 6.959 | 390,149 | -0.01(-0.18%) |
Apr 21, 2004 | 7.054 | 7.073 | 6.955 | 6.972 | 128,151 | -0.10(-1.46%) |
Apr 20, 2004 | 7.206 | 7.206 | 7.073 | 7.075 | 139,067 | -0.16(-2.18%) |
Apr 19, 2004 | 7.195 | 7.248 | 7.142 | 7.233 | 111,064 | +0.06(+0.82%) |
Apr 16, 2004 | 7.161 | 7.193 | 7.149 | 7.174 | 243,487 | +0.02(+0.29%) |
Apr 15, 2004 | 7.248 | 7.256 | 7.077 | 7.153 | 386,827 | -0.08(-1.14%) |
Apr 14, 2004 | 7.279 | 7.332 | 7.187 | 7.235 | 406,287 | -0.19(-2.55%) |
Apr 13, 2004 | 7.570 | 7.608 | 7.408 | 7.425 | 195,549 | -0.14(-1.81%) |
Apr 12, 2004 | 7.543 | 7.602 | 7.543 | 7.562 | 185,107 | -0.02(-0.22%) |
Apr 08, 2004 | 7.656 | 7.667 | 7.536 | 7.578 | 196,973 | -0.14(-1.86%) |
Apr 07, 2004 | 7.705 | 7.724 | 7.625 | 7.722 | 185,107 | +0.02(+0.22%) |
Apr 06, 2004 | 7.669 | 7.730 | 7.667 | 7.705 | 184,158 | +0.02(+0.22%) |
Apr 05, 2004 | 7.553 | 7.722 | 7.532 | 7.688 | 261,049 | +0.12(+1.56%) |
Apr 02, 2004 | 7.475 | 7.640 | 7.429 | 7.570 | 262,472 | +0.10(+1.35%) |
Apr 01, 2004 | 7.395 | 7.469 | 7.380 | 7.469 | 181,785 | +0.06(+0.85%) |
Mar 31, 2004 | 7.437 | 7.479 | 7.376 | 7.406 | 152,357 | -0.06(-0.82%) |
Mar 30, 2004 | 7.412 | 7.475 | 7.374 | 7.467 | 174,665 | +0.06(+0.80%) |
Mar 29, 2004 | 7.378 | 7.437 | 7.372 | 7.408 | 179,886 | +0.07(+1.01%) |
Mar 26, 2004 | 7.393 | 7.427 | 7.334 | 7.334 | 254,404 | -0.02(-0.23%) |
Mar 25, 2004 | 7.227 | 7.368 | 7.227 | 7.351 | 141,915 | +0.13(+1.84%) |
Mar 24, 2004 | 7.271 | 7.271 | 7.208 | 7.218 | 157,104 | -0.08(-1.07%) |
Mar 23, 2004 | 7.401 | 7.406 | 7.292 | 7.296 | 377,334 | -0.11(-1.48%) |
Mar 22, 2004 | 7.418 | 7.473 | 7.389 | 7.406 | 203,618 | -0.05(-0.62%) |
Mar 19, 2004 | 7.416 | 7.524 | 7.412 | 7.452 | 242,538 | -0.01(-0.08%) |
Mar 18, 2004 | 7.399 | 7.479 | 7.395 | 7.458 | 209,788 | +0.05(+0.71%) |
Mar 17, 2004 | 7.311 | 7.444 | 7.286 | 7.406 | 368,316 | +0.08(+1.03%) |
Mar 16, 2004 | 7.271 | 7.374 | 7.256 | 7.330 | 273,864 | +0.08(+1.08%) |
Mar 15, 2004 | 7.311 | 7.311 | 7.248 | 7.252 | 262,947 | -0.06(-0.81%) |
Mar 12, 2004 | 7.277 | 7.311 | 7.246 | 7.311 | 235,418 | -0.02(-0.29%) |
Mar 11, 2004 | 7.269 | 7.359 | 7.229 | 7.332 | 490,772 | -0.02(-0.23%) |
Mar 10, 2004 | 7.406 | 7.420 | 7.347 | 7.349 | 459,920 | -0.05(-0.63%) |
Mar 09, 2004 | 7.342 | 7.414 | 7.332 | 7.395 | 335,566 | +0.05(+0.75%) |
Mar 08, 2004 | 7.277 | 7.383 | 7.277 | 7.340 | 358,349 | +0.06(+0.87%) |
Mar 05, 2004 | 7.172 | 7.288 | 7.172 | 7.277 | 248,233 | +0.12(+1.62%) |
Mar 04, 2004 | 7.149 | 7.243 | 7.147 | 7.161 | 360,722 | +0.01(+0.18%) |
Mar 03, 2004 | 6.978 | 7.163 | 6.970 | 7.149 | 330,820 | +0.14(+2.05%) |
Mar 02, 2004 | 7.048 | 7.077 | 6.997 | 7.005 | 168,495 | -0.05(-0.69%) |