Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.065 | 7.065 | 6.991 | 7.023 | 25,750 | -0.04(-0.60%) |
May 27, 2004 | 7.049 | 7.076 | 7.023 | 7.065 | 201,684 | +0.15(+2.15%) |
May 26, 2004 | 6.938 | 6.954 | 6.884 | 6.916 | 127,250 | +0.04(+0.62%) |
May 25, 2004 | 6.858 | 6.906 | 6.810 | 6.874 | 95,297 | +0.12(+1.73%) |
May 24, 2004 | 6.815 | 6.826 | 6.741 | 6.757 | 277,057 | -0.03(-0.39%) |
May 21, 2004 | 6.783 | 6.810 | 6.730 | 6.783 | 123,115 | +0.13(+1.92%) |
May 20, 2004 | 6.757 | 6.757 | 6.656 | 6.656 | 215,969 | -0.08(-1.18%) |
May 19, 2004 | 6.703 | 6.810 | 6.703 | 6.735 | 141,160 | +0.11(+1.61%) |
May 18, 2004 | 6.549 | 6.629 | 6.528 | 6.629 | 135,897 | +0.11(+1.71%) |
May 17, 2004 | 6.544 | 6.586 | 6.496 | 6.517 | 189,278 | -0.09(-1.37%) |
May 14, 2004 | 6.570 | 6.608 | 6.565 | 6.608 | 214,465 | +0.02(+0.24%) |
May 13, 2004 | 6.613 | 6.613 | 6.544 | 6.592 | 148,114 | -0.07(-1.04%) |
May 12, 2004 | 6.677 | 6.703 | 6.592 | 6.661 | 722,153 | +0.07(+1.05%) |
May 11, 2004 | 6.650 | 6.650 | 6.544 | 6.592 | 195,857 | +0.15(+2.40%) |
May 10, 2004 | 6.554 | 6.554 | 6.390 | 6.437 | 1,298,071 | -0.27(-4.04%) |
May 07, 2004 | 6.884 | 6.890 | 6.709 | 6.709 | 295,665 | -0.28(-3.96%) |
May 06, 2004 | 7.049 | 7.060 | 6.916 | 6.985 | 338,896 | -0.13(-1.87%) |
May 05, 2004 | 7.129 | 7.166 | 7.113 | 7.118 | 103,191 | +0.05(+0.68%) |
May 04, 2004 | 7.012 | 7.087 | 6.985 | 7.071 | 124,431 | +0.12(+1.76%) |
May 03, 2004 | 6.900 | 6.954 | 6.890 | 6.948 | 206,007 | +0.03(+0.38%) |
Apr 30, 2004 | 6.964 | 6.969 | 6.906 | 6.922 | 432,690 | -0.03(-0.38%) |
Apr 29, 2004 | 6.959 | 7.028 | 6.890 | 6.948 | 731,739 | -0.07(-1.06%) |
Apr 28, 2004 | 7.140 | 7.188 | 7.001 | 7.023 | 3,534,264 | -0.18(-2.51%) |
Apr 27, 2004 | 7.156 | 7.246 | 7.156 | 7.204 | 348,858 | -0.02(-0.29%) |
Apr 26, 2004 | 7.220 | 7.289 | 7.177 | 7.225 | 327,243 | -0.03(-0.37%) |
Apr 23, 2004 | 7.283 | 7.289 | 7.193 | 7.251 | 138,528 | -0.04(-0.51%) |
Apr 22, 2004 | 7.204 | 7.289 | 7.182 | 7.289 | 141,723 | +0.09(+1.26%) |
Apr 21, 2004 | 7.209 | 7.299 | 7.188 | 7.198 | 143,415 | -0.07(-0.95%) |
Apr 20, 2004 | 7.342 | 7.688 | 7.267 | 7.267 | 256,381 | -0.12(-1.58%) |
Apr 19, 2004 | 7.342 | 7.390 | 7.342 | 7.384 | 110,898 | +0.04(+0.58%) |
Apr 16, 2004 | 7.289 | 7.363 | 7.241 | 7.342 | 186,459 | +0.04(+0.58%) |
Apr 15, 2004 | 7.225 | 7.326 | 7.225 | 7.299 | 150,182 | +0.08(+1.11%) |
Apr 14, 2004 | 7.278 | 7.283 | 7.188 | 7.220 | 270,666 | -0.21(-2.86%) |
Apr 13, 2004 | 7.496 | 7.533 | 7.166 | 7.432 | 306,755 | -0.23(-3.05%) |
Apr 12, 2004 | 7.672 | 7.672 | 7.624 | 7.666 | 242,096 | +0.09(+1.19%) |
Apr 08, 2004 | 7.560 | 7.581 | 7.523 | 7.576 | 209,014 | -0.05(-0.63%) |
Apr 07, 2004 | 7.624 | 7.672 | 7.608 | 7.624 | 227,998 | +0.03(+0.35%) |
Apr 06, 2004 | 7.597 | 7.603 | 7.576 | 7.597 | 335,701 | +0.07(+0.99%) |
Apr 05, 2004 | 7.491 | 7.528 | 7.438 | 7.523 | 268,786 | +0.01(+0.14%) |
Apr 02, 2004 | 7.517 | 7.549 | 7.475 | 7.512 | 315,777 | -0.13(-1.67%) |
Apr 01, 2004 | 7.581 | 7.656 | 7.544 | 7.640 | 581,556 | +0.15(+2.06%) |
Mar 31, 2004 | 7.448 | 7.523 | 7.438 | 7.486 | 163,339 | +0.05(+0.64%) |
Mar 30, 2004 | 7.379 | 7.448 | 7.379 | 7.438 | 178,000 | +0.05(+0.65%) |
Mar 29, 2004 | 7.342 | 7.395 | 7.342 | 7.390 | 478,553 | +0.01(+0.07%) |
Mar 26, 2004 | 7.347 | 7.395 | 7.299 | 7.384 | 385,887 | +0.07(+0.95%) |
Mar 25, 2004 | 7.251 | 7.331 | 7.182 | 7.315 | 2,321,904 | +0.07(+0.95%) |
Mar 24, 2004 | 7.273 | 7.310 | 7.235 | 7.246 | 173,677 | -0.08(-1.09%) |
Mar 23, 2004 | 7.331 | 7.353 | 7.289 | 7.326 | 179,880 | -0.03(-0.36%) |
Mar 22, 2004 | 7.358 | 7.374 | 7.241 | 7.353 | 208,638 | +0.03(+0.36%) |
Mar 19, 2004 | 7.384 | 7.384 | 7.305 | 7.326 | 159,580 | -0.10(-1.29%) |
Mar 18, 2004 | 7.342 | 7.422 | 7.299 | 7.422 | 181,760 | +0.05(+0.72%) |
Mar 17, 2004 | 7.241 | 7.374 | 7.220 | 7.368 | 134,957 | +0.18(+2.52%) |
Mar 16, 2004 | 7.193 | 7.257 | 7.166 | 7.188 | 120,484 | +0.10(+1.43%) |
Mar 15, 2004 | 7.182 | 7.188 | 7.049 | 7.087 | 298,484 | -0.11(-1.48%) |
Mar 12, 2004 | 7.097 | 7.193 | 7.060 | 7.193 | 245,479 | +0.09(+1.27%) |
Mar 11, 2004 | 7.129 | 7.235 | 7.055 | 7.102 | 367,279 | -0.16(-2.20%) |
Mar 10, 2004 | 7.331 | 7.353 | 7.246 | 7.262 | 273,673 | -0.17(-2.29%) |
Mar 09, 2004 | 7.464 | 7.491 | 7.422 | 7.432 | 337,017 | +0.01(+0.14%) |
Mar 08, 2004 | 7.432 | 7.459 | 7.395 | 7.422 | 248,862 | -0.02(-0.29%) |
Mar 05, 2004 | 7.422 | 7.475 | 7.422 | 7.443 | 282,884 | +0.13(+1.75%) |
Mar 04, 2004 | 7.299 | 7.337 | 7.257 | 7.315 | 278,560 | +0.01(+0.07%) |
Mar 03, 2004 | 7.299 | 7.310 | 7.150 | 7.310 | 502,424 | -0.15(-2.00%) |
Mar 02, 2004 | 7.475 | 7.512 | 7.432 | 7.459 | 480,056 | -0.05(-0.71%) |