Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.606 | 7.653 | 7.576 | 7.610 | 337,371 | +0.04(+0.48%) |
May 27, 2004 | 7.746 | 7.753 | 7.520 | 7.573 | 706,230 | -0.10(-1.26%) |
May 26, 2004 | 7.736 | 7.783 | 7.520 | 7.670 | 695,734 | -0.06(-0.73%) |
May 25, 2004 | 7.786 | 7.786 | 7.670 | 7.726 | 691,835 | +0.11(+1.40%) |
May 24, 2004 | 7.503 | 7.686 | 7.503 | 7.620 | 808,491 | +0.11(+1.47%) |
May 21, 2004 | 7.606 | 7.616 | 7.486 | 7.510 | 543,392 | -0.06(-0.79%) |
May 20, 2004 | 7.496 | 7.653 | 7.473 | 7.570 | 690,036 | +0.11(+1.43%) |
May 19, 2004 | 7.386 | 7.500 | 7.319 | 7.463 | 618,663 | +0.12(+1.59%) |
May 18, 2004 | 7.376 | 7.406 | 7.256 | 7.346 | 580,878 | +0.02(+0.27%) |
May 17, 2004 | 7.253 | 7.349 | 7.236 | 7.326 | 688,536 | +0.10(+1.34%) |
May 14, 2004 | 7.156 | 7.253 | 7.139 | 7.229 | 427,336 | +0.11(+1.59%) |
May 13, 2004 | 7.203 | 7.203 | 7.103 | 7.116 | 646,852 | -0.02(-0.23%) |
May 12, 2004 | 6.909 | 7.146 | 6.909 | 7.133 | 880,463 | +0.30(+4.44%) |
May 11, 2004 | 6.786 | 6.836 | 6.683 | 6.829 | 465,722 | +0.16(+2.40%) |
May 10, 2004 | 6.899 | 6.899 | 6.553 | 6.669 | 1,175,850 | -0.23(-3.33%) |
May 07, 2004 | 6.883 | 6.899 | 6.836 | 6.899 | 654,949 | +0.05(+0.68%) |
May 06, 2004 | 6.869 | 6.869 | 6.769 | 6.853 | 593,773 | -0.02(-0.24%) |
May 05, 2004 | 6.946 | 6.953 | 6.819 | 6.869 | 577,579 | -0.05(-0.72%) |
May 04, 2004 | 6.903 | 6.943 | 6.836 | 6.919 | 666,645 | +0.07(+0.97%) |
May 03, 2004 | 6.769 | 6.896 | 6.763 | 6.853 | 522,400 | +0.12(+1.83%) |
Apr 30, 2004 | 6.673 | 6.853 | 6.669 | 6.729 | 746,414 | +0.04(+0.65%) |
Apr 29, 2004 | 7.053 | 7.119 | 6.669 | 6.686 | 938,941 | -0.36(-5.07%) |
Apr 28, 2004 | 7.133 | 7.153 | 7.029 | 7.043 | 521,800 | -0.10(-1.35%) |
Apr 27, 2004 | 7.246 | 7.286 | 7.139 | 7.139 | 674,442 | -0.05(-0.74%) |
Apr 26, 2004 | 7.183 | 7.269 | 7.146 | 7.193 | 604,868 | +0.06(+0.84%) |
Apr 23, 2004 | 7.136 | 7.153 | 7.026 | 7.133 | 502,907 | +0.06(+0.90%) |
Apr 22, 2004 | 7.029 | 7.079 | 6.976 | 7.069 | 454,326 | +0.07(+1.05%) |
Apr 21, 2004 | 7.059 | 7.073 | 6.976 | 6.996 | 327,474 | -0.05(-0.66%) |
Apr 20, 2004 | 7.199 | 7.199 | 7.026 | 7.043 | 586,875 | -0.09(-1.26%) |
Apr 19, 2004 | 7.119 | 7.216 | 7.106 | 7.133 | 534,095 | +0.05(+0.66%) |
Apr 16, 2004 | 6.959 | 7.089 | 6.903 | 7.086 | 541,892 | +0.22(+3.16%) |
Apr 15, 2004 | 6.833 | 6.903 | 6.789 | 6.869 | 592,873 | +0.04(+0.54%) |
Apr 14, 2004 | 6.903 | 6.903 | 6.706 | 6.833 | 931,444 | -0.07(-1.01%) |
Apr 13, 2004 | 6.936 | 6.996 | 6.869 | 6.903 | 879,563 | -0.01(-0.10%) |
Apr 12, 2004 | 6.886 | 6.933 | 6.869 | 6.909 | 843,877 | +0.05(+0.73%) |
Apr 08, 2004 | 6.853 | 6.903 | 6.819 | 6.859 | 488,513 | +0.02(+0.34%) |
Apr 07, 2004 | 6.786 | 6.856 | 6.773 | 6.836 | 346,967 | +0.06(+0.94%) |
Apr 06, 2004 | 6.803 | 6.816 | 6.769 | 6.773 | 298,386 | -0.03(-0.39%) |
Apr 05, 2004 | 6.816 | 6.836 | 6.786 | 6.799 | 497,809 | -0.02(-0.24%) |
Apr 02, 2004 | 6.786 | 6.886 | 6.776 | 6.816 | 483,415 | +0.04(+0.64%) |
Apr 01, 2004 | 6.763 | 6.836 | 6.709 | 6.773 | 488,213 | +0.08(+1.15%) |
Mar 31, 2004 | 6.763 | 6.783 | 6.669 | 6.696 | 820,486 | -0.05(-0.79%) |
Mar 30, 2004 | 6.726 | 6.783 | 6.726 | 6.749 | 1,261,018 | +0.00(+0.00%) |
Mar 29, 2004 | 6.793 | 6.826 | 6.719 | 6.749 | 598,871 | -0.05(-0.74%) |
Mar 26, 2004 | 6.753 | 6.816 | 6.736 | 6.799 | 617,764 | +0.06(+0.94%) |
Mar 25, 2004 | 6.686 | 6.859 | 6.683 | 6.736 | 522,700 | +0.05(+0.75%) |
Mar 24, 2004 | 6.853 | 6.869 | 6.686 | 6.686 | 630,059 | -0.15(-2.15%) |
Mar 23, 2004 | 6.876 | 6.909 | 6.829 | 6.833 | 2,072,208 | -0.06(-0.92%) |
Mar 22, 2004 | 6.983 | 6.983 | 6.839 | 6.896 | 579,678 | -0.06(-0.86%) |
Mar 19, 2004 | 6.826 | 6.969 | 6.823 | 6.956 | 942,240 | +0.17(+2.51%) |
Mar 18, 2004 | 6.736 | 6.786 | 6.703 | 6.786 | 736,818 | +0.05(+0.74%) |
Mar 17, 2004 | 6.626 | 6.736 | 6.626 | 6.736 | 1,923,765 | +0.11(+1.71%) |
Mar 16, 2004 | 6.639 | 6.699 | 6.623 | 6.623 | 421,938 | -0.02(-0.25%) |
Mar 15, 2004 | 6.546 | 6.669 | 6.546 | 6.639 | 502,607 | +0.09(+1.32%) |
Mar 12, 2004 | 6.519 | 6.569 | 6.502 | 6.553 | 414,141 | +0.04(+0.61%) |
Mar 11, 2004 | 6.526 | 6.556 | 6.359 | 6.512 | 449,528 | -0.01(-0.20%) |
Mar 10, 2004 | 6.609 | 6.636 | 6.526 | 6.526 | 336,171 | -0.12(-1.76%) |
Mar 09, 2004 | 6.643 | 6.666 | 6.586 | 6.643 | 322,676 | -0.00(-0.05%) |
Mar 08, 2004 | 6.619 | 6.689 | 6.609 | 6.646 | 408,743 | -0.02(-0.35%) |
Mar 05, 2004 | 6.576 | 6.669 | 6.563 | 6.669 | 392,550 | +0.12(+1.83%) |
Mar 04, 2004 | 6.616 | 6.616 | 6.543 | 6.549 | 235,709 | -0.07(-1.01%) |
Mar 03, 2004 | 6.683 | 6.683 | 6.596 | 6.616 | 239,908 | -0.04(-0.65%) |
Mar 02, 2004 | 6.653 | 6.719 | 6.636 | 6.659 | 473,519 | +0.03(+0.40%) |