Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.270 | 7.288 | 7.239 | 7.268 | 681,128 | +0.22(+3.06%) |
May 27, 2004 | 7.039 | 7.067 | 7.012 | 7.052 | 355,844 | +0.07(+0.95%) |
May 26, 2004 | 6.977 | 7.014 | 6.956 | 6.986 | 581,515 | -0.01(-0.11%) |
May 25, 2004 | 6.965 | 7.005 | 6.952 | 6.994 | 525,685 | +0.05(+0.68%) |
May 24, 2004 | 6.965 | 6.975 | 6.920 | 6.946 | 192,761 | +0.03(+0.46%) |
May 21, 2004 | 6.978 | 6.978 | 6.907 | 6.914 | 277,975 | +0.01(+0.19%) |
May 20, 2004 | 6.912 | 6.924 | 6.886 | 6.901 | 310,886 | -0.07(-1.00%) |
May 19, 2004 | 6.978 | 7.003 | 6.965 | 6.971 | 499,239 | -0.14(-2.02%) |
May 18, 2004 | 7.065 | 7.115 | 7.065 | 7.115 | 490,130 | +0.11(+1.57%) |
May 17, 2004 | 7.005 | 7.045 | 6.986 | 7.005 | 412,262 | +0.01(+0.13%) |
May 14, 2004 | 6.986 | 7.011 | 6.965 | 6.995 | 664,085 | +0.00(+0.00%) |
May 13, 2004 | 6.978 | 6.995 | 6.948 | 6.995 | 555,363 | -0.05(-0.70%) |
May 12, 2004 | 7.046 | 7.050 | 6.973 | 7.045 | 434,594 | -0.05(-0.64%) |
May 11, 2004 | 7.081 | 7.090 | 7.041 | 7.090 | 492,187 | +0.01(+0.11%) |
May 10, 2004 | 7.147 | 7.156 | 7.069 | 7.082 | 471,030 | -0.11(-1.47%) |
May 07, 2004 | 7.241 | 7.302 | 7.179 | 7.188 | 2,496,493 | -0.11(-1.50%) |
May 06, 2004 | 7.357 | 7.366 | 7.260 | 7.298 | 3,881,376 | -0.20(-2.72%) |
May 05, 2004 | 7.485 | 7.519 | 7.459 | 7.502 | 406,385 | +0.03(+0.46%) |
May 04, 2004 | 7.443 | 7.496 | 7.428 | 7.468 | 405,797 | +0.13(+1.83%) |
May 03, 2004 | 7.298 | 7.351 | 7.298 | 7.334 | 414,612 | +0.06(+0.83%) |
Apr 30, 2004 | 7.262 | 7.304 | 7.220 | 7.273 | 549,193 | -0.01(-0.18%) |
Apr 29, 2004 | 7.256 | 7.313 | 7.239 | 7.287 | 484,253 | +0.08(+1.13%) |
Apr 28, 2004 | 7.166 | 7.228 | 7.122 | 7.205 | 977,910 | -0.52(-6.73%) |
Apr 27, 2004 | 7.695 | 7.767 | 7.676 | 7.725 | 694,057 | +0.08(+1.04%) |
Apr 26, 2004 | 7.684 | 7.695 | 7.633 | 7.646 | 366,422 | +0.01(+0.12%) |
Apr 23, 2004 | 7.627 | 7.638 | 7.574 | 7.636 | 272,392 | -0.18(-2.35%) |
Apr 22, 2004 | 7.663 | 7.827 | 7.663 | 7.820 | 258,288 | +0.09(+1.15%) |
Apr 21, 2004 | 7.648 | 7.737 | 7.640 | 7.731 | 508,055 | +0.18(+2.35%) |
Apr 20, 2004 | 7.578 | 7.600 | 7.542 | 7.553 | 177,481 | -0.08(-0.99%) |
Apr 19, 2004 | 7.585 | 7.638 | 7.563 | 7.629 | 124,589 | +0.04(+0.57%) |
Apr 16, 2004 | 7.553 | 7.619 | 7.553 | 7.585 | 194,818 | +0.08(+1.01%) |
Apr 15, 2004 | 7.449 | 7.534 | 7.442 | 7.510 | 369,361 | +0.01(+0.18%) |
Apr 14, 2004 | 7.421 | 7.496 | 7.409 | 7.496 | 219,207 | +0.02(+0.20%) |
Apr 13, 2004 | 7.502 | 7.536 | 7.464 | 7.481 | 295,018 | -0.07(-0.88%) |
Apr 12, 2004 | 7.515 | 7.578 | 7.515 | 7.547 | 185,708 | +0.01(+0.10%) |
Apr 08, 2004 | 7.604 | 7.604 | 7.521 | 7.540 | 186,002 | -0.07(-0.89%) |
Apr 07, 2004 | 7.542 | 7.648 | 7.527 | 7.608 | 449,286 | +0.08(+1.00%) |
Apr 06, 2004 | 7.491 | 7.536 | 7.468 | 7.532 | 518,633 | +0.04(+0.53%) |
Apr 05, 2004 | 7.415 | 7.500 | 7.415 | 7.493 | 260,639 | -0.04(-0.53%) |
Apr 02, 2004 | 7.519 | 7.559 | 7.496 | 7.532 | 358,488 | -0.05(-0.60%) |
Apr 01, 2004 | 7.561 | 7.608 | 7.555 | 7.578 | 447,523 | -0.04(-0.55%) |
Mar 31, 2004 | 7.563 | 7.621 | 7.563 | 7.619 | 516,870 | +0.08(+1.05%) |
Mar 30, 2004 | 7.493 | 7.551 | 7.487 | 7.540 | 329,986 | +0.08(+1.01%) |
Mar 29, 2004 | 7.396 | 7.470 | 7.396 | 7.464 | 245,946 | +0.12(+1.62%) |
Mar 26, 2004 | 7.305 | 7.374 | 7.298 | 7.345 | 297,369 | +0.01(+0.13%) |
Mar 25, 2004 | 7.241 | 7.341 | 7.237 | 7.336 | 342,033 | +0.07(+0.94%) |
Mar 24, 2004 | 7.266 | 7.326 | 7.251 | 7.268 | 576,226 | -0.21(-2.86%) |
Mar 23, 2004 | 7.481 | 7.500 | 7.451 | 7.481 | 409,617 | -0.07(-0.95%) |
Mar 22, 2004 | 7.565 | 7.595 | 7.519 | 7.553 | 780,741 | -0.12(-1.50%) |
Mar 19, 2004 | 7.668 | 7.685 | 7.642 | 7.668 | 364,071 | +0.00(+0.00%) |
Mar 18, 2004 | 7.653 | 7.689 | 7.634 | 7.668 | 473,381 | -0.03(-0.42%) |
Mar 17, 2004 | 7.627 | 7.704 | 7.606 | 7.701 | 382,290 | +0.12(+1.60%) |
Mar 16, 2004 | 7.629 | 7.653 | 7.530 | 7.580 | 509,818 | +0.05(+0.73%) |
Mar 15, 2004 | 7.627 | 7.631 | 7.506 | 7.525 | 513,638 | -0.15(-1.92%) |
Mar 12, 2004 | 7.623 | 7.676 | 7.582 | 7.672 | 677,015 | -0.09(-1.17%) |
Mar 11, 2004 | 7.791 | 7.818 | 7.744 | 7.763 | 510,993 | -0.05(-0.58%) |
Mar 10, 2004 | 7.861 | 7.869 | 7.799 | 7.808 | 343,502 | -0.07(-0.84%) |
Mar 09, 2004 | 7.854 | 7.924 | 7.846 | 7.875 | 210,391 | -0.01(-0.17%) |
Mar 08, 2004 | 7.895 | 7.937 | 7.871 | 7.888 | 310,886 | -0.01(-0.10%) |
Mar 05, 2004 | 7.818 | 7.909 | 7.818 | 7.895 | 355,844 | +0.11(+1.38%) |
Mar 04, 2004 | 7.704 | 7.837 | 7.687 | 7.788 | 443,703 | -0.02(-0.27%) |
Mar 03, 2004 | 7.746 | 7.827 | 7.723 | 7.808 | 578,283 | -0.07(-0.84%) |
Mar 02, 2004 | 7.939 | 7.969 | 7.846 | 7.875 | 620,597 | -0.22(-2.69%) |