Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.184 | 7.256 | 7.180 | 7.220 | 228,992 | +0.02(+0.33%) |
May 27, 2004 | 7.208 | 7.240 | 7.108 | 7.196 | 419,320 | +0.02(+0.28%) |
May 26, 2004 | 7.056 | 7.212 | 7.020 | 7.176 | 345,982 | +0.16(+2.34%) |
May 25, 2004 | 6.855 | 7.012 | 6.855 | 7.012 | 819,432 | +0.11(+1.63%) |
May 24, 2004 | 7.096 | 7.136 | 6.883 | 6.899 | 573,478 | -0.24(-3.31%) |
May 21, 2004 | 6.955 | 7.136 | 6.915 | 7.136 | 564,498 | +0.21(+3.01%) |
May 20, 2004 | 7.028 | 7.128 | 6.867 | 6.927 | 495,900 | -0.11(-1.54%) |
May 19, 2004 | 7.096 | 7.176 | 6.979 | 7.036 | 546,039 | -0.02(-0.28%) |
May 18, 2004 | 6.855 | 7.084 | 6.811 | 7.056 | 518,849 | +0.15(+2.15%) |
May 17, 2004 | 6.955 | 6.967 | 6.815 | 6.907 | 522,092 | -0.04(-0.63%) |
May 14, 2004 | 6.855 | 7.016 | 6.799 | 6.951 | 474,697 | +0.06(+0.81%) |
May 13, 2004 | 6.983 | 7.008 | 6.803 | 6.895 | 470,207 | -0.06(-0.86%) |
May 12, 2004 | 6.923 | 6.955 | 6.695 | 6.955 | 559,010 | +0.05(+0.70%) |
May 11, 2004 | 6.795 | 6.923 | 6.635 | 6.907 | 595,180 | +0.17(+2.56%) |
May 10, 2004 | 6.835 | 6.835 | 6.266 | 6.735 | 1,279,911 | -0.12(-1.75%) |
May 07, 2004 | 7.056 | 7.128 | 6.835 | 6.855 | 669,515 | -0.22(-3.12%) |
May 06, 2004 | 7.196 | 7.212 | 7.064 | 7.076 | 429,796 | -0.13(-1.84%) |
May 05, 2004 | 7.216 | 7.256 | 7.156 | 7.208 | 390,633 | -0.01(-0.17%) |
May 04, 2004 | 7.188 | 7.256 | 7.164 | 7.220 | 297,839 | +0.02(+0.33%) |
May 03, 2004 | 7.216 | 7.216 | 7.116 | 7.196 | 238,221 | +0.02(+0.28%) |
Apr 30, 2004 | 7.244 | 7.272 | 7.124 | 7.176 | 274,142 | -0.11(-1.49%) |
Apr 29, 2004 | 7.160 | 7.332 | 7.160 | 7.284 | 324,031 | +0.12(+1.74%) |
Apr 28, 2004 | 7.076 | 7.212 | 7.044 | 7.160 | 422,812 | +0.07(+0.96%) |
Apr 27, 2004 | 7.136 | 7.248 | 7.016 | 7.092 | 1,105,548 | -0.14(-1.99%) |
Apr 26, 2004 | 7.408 | 7.533 | 7.236 | 7.236 | 546,039 | -0.17(-2.33%) |
Apr 23, 2004 | 7.416 | 7.477 | 7.344 | 7.408 | 315,799 | +0.03(+0.43%) |
Apr 22, 2004 | 7.336 | 7.477 | 7.280 | 7.376 | 487,668 | +0.07(+0.99%) |
Apr 21, 2004 | 7.505 | 7.573 | 7.276 | 7.304 | 507,125 | -0.26(-3.44%) |
Apr 20, 2004 | 7.505 | 7.565 | 7.481 | 7.565 | 219,014 | +0.02(+0.32%) |
Apr 19, 2004 | 7.477 | 7.577 | 7.473 | 7.541 | 348,726 | +0.12(+1.62%) |
Apr 16, 2004 | 7.296 | 7.593 | 7.236 | 7.420 | 414,580 | +0.19(+2.66%) |
Apr 15, 2004 | 7.256 | 7.296 | 7.156 | 7.228 | 511,366 | +0.01(+0.17%) |
Apr 14, 2004 | 7.312 | 7.352 | 7.216 | 7.216 | 632,098 | -0.10(-1.37%) |
Apr 13, 2004 | 7.561 | 7.605 | 7.016 | 7.316 | 866,328 | -0.26(-3.39%) |
Apr 12, 2004 | 7.657 | 7.689 | 7.537 | 7.573 | 349,724 | -0.08(-1.10%) |
Apr 08, 2004 | 7.589 | 7.693 | 7.581 | 7.657 | 305,572 | +0.11(+1.43%) |
Apr 07, 2004 | 7.641 | 7.677 | 7.541 | 7.549 | 243,959 | -0.07(-0.89%) |
Apr 06, 2004 | 7.617 | 7.729 | 7.609 | 7.617 | 266,658 | -0.03(-0.42%) |
Apr 05, 2004 | 7.657 | 7.713 | 7.541 | 7.649 | 350,722 | -0.06(-0.73%) |
Apr 02, 2004 | 7.737 | 7.757 | 7.661 | 7.705 | 327,274 | +0.02(+0.21%) |
Apr 01, 2004 | 7.669 | 7.697 | 7.661 | 7.689 | 266,159 | +0.00(+0.05%) |
Mar 31, 2004 | 7.657 | 7.693 | 7.641 | 7.685 | 315,300 | +0.02(+0.26%) |
Mar 30, 2004 | 7.557 | 7.677 | 7.557 | 7.665 | 480,684 | +0.07(+0.90%) |
Mar 29, 2004 | 7.573 | 7.597 | 7.557 | 7.597 | 418,571 | +0.02(+0.21%) |
Mar 26, 2004 | 7.533 | 7.581 | 7.497 | 7.581 | 385,145 | +0.06(+0.75%) |
Mar 25, 2004 | 7.537 | 7.565 | 7.485 | 7.525 | 598,921 | +0.05(+0.64%) |
Mar 24, 2004 | 7.477 | 7.509 | 7.436 | 7.477 | 684,232 | +0.02(+0.27%) |
Mar 23, 2004 | 7.633 | 7.633 | 7.436 | 7.457 | 943,408 | -0.14(-1.90%) |
Mar 22, 2004 | 7.657 | 7.657 | 7.585 | 7.601 | 371,925 | -0.06(-0.84%) |
Mar 19, 2004 | 7.641 | 7.697 | 7.625 | 7.665 | 566,244 | +0.04(+0.53%) |
Mar 18, 2004 | 7.729 | 7.729 | 7.533 | 7.625 | 616,632 | -0.05(-0.68%) |
Mar 17, 2004 | 7.677 | 7.745 | 7.669 | 7.677 | 428,050 | -0.04(-0.47%) |
Mar 16, 2004 | 7.745 | 7.781 | 7.637 | 7.713 | 411,337 | -0.02(-0.26%) |
Mar 15, 2004 | 7.777 | 7.809 | 7.717 | 7.733 | 419,070 | -0.22(-2.77%) |
Mar 12, 2004 | 7.857 | 7.954 | 7.857 | 7.954 | 306,071 | +0.08(+1.02%) |
Mar 11, 2004 | 7.897 | 7.930 | 7.857 | 7.873 | 299,336 | -0.04(-0.56%) |
Mar 10, 2004 | 7.994 | 7.994 | 7.918 | 7.918 | 316,797 | -0.06(-0.75%) |
Mar 09, 2004 | 7.942 | 7.994 | 7.869 | 7.978 | 284,868 | +0.04(+0.45%) |
Mar 08, 2004 | 7.942 | 7.998 | 7.938 | 7.942 | 234,978 | -0.04(-0.45%) |
Mar 05, 2004 | 7.978 | 8.006 | 7.918 | 7.978 | 225,998 | -0.02(-0.20%) |
Mar 04, 2004 | 7.918 | 8.010 | 7.897 | 7.994 | 300,084 | +0.02(+0.25%) |
Mar 03, 2004 | 7.905 | 7.974 | 7.861 | 7.974 | 350,971 | +0.02(+0.30%) |
Mar 02, 2004 | 7.865 | 7.958 | 7.865 | 7.950 | 238,720 | +0.06(+0.71%) |