Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.476 | 7.476 | 7.291 | 7.395 | 131,514 | -0.09(-1.15%) |
May 27, 2004 | 7.431 | 7.553 | 7.431 | 7.480 | 98,025 | +0.09(+1.22%) |
May 26, 2004 | 7.377 | 7.395 | 7.305 | 7.390 | 89,598 | +0.01(+0.18%) |
May 25, 2004 | 7.147 | 7.390 | 7.147 | 7.377 | 158,792 | +0.18(+2.57%) |
May 24, 2004 | 7.048 | 7.205 | 7.025 | 7.192 | 51,895 | +0.16(+2.31%) |
May 21, 2004 | 7.260 | 7.260 | 7.025 | 7.030 | 95,586 | -0.18(-2.56%) |
May 20, 2004 | 6.736 | 7.214 | 6.700 | 7.214 | 290,972 | +0.52(+7.82%) |
May 19, 2004 | 6.854 | 6.944 | 6.601 | 6.691 | 114,215 | -0.13(-1.92%) |
May 18, 2004 | 6.736 | 6.822 | 6.601 | 6.822 | 169,659 | +0.13(+1.95%) |
May 17, 2004 | 6.579 | 6.764 | 6.448 | 6.691 | 180,305 | +0.12(+1.78%) |
May 14, 2004 | 6.673 | 6.685 | 6.516 | 6.574 | 405,853 | -0.10(-1.49%) |
May 13, 2004 | 6.791 | 6.849 | 6.673 | 6.673 | 66,755 | -0.11(-1.66%) |
May 12, 2004 | 6.975 | 6.975 | 6.628 | 6.786 | 308,714 | -0.20(-2.90%) |
May 11, 2004 | 7.034 | 7.034 | 6.944 | 6.989 | 642,268 | -0.05(-0.64%) |
May 10, 2004 | 7.147 | 7.147 | 6.921 | 7.034 | 618,316 | -0.12(-1.70%) |
May 07, 2004 | 7.260 | 7.296 | 7.124 | 7.156 | 153,248 | -0.19(-2.64%) |
May 06, 2004 | 7.354 | 7.354 | 7.169 | 7.350 | 164,337 | -0.01(-0.18%) |
May 05, 2004 | 7.260 | 7.363 | 7.260 | 7.363 | 138,611 | +0.14(+1.94%) |
May 04, 2004 | 7.034 | 7.260 | 7.034 | 7.223 | 134,175 | +0.19(+2.69%) |
May 03, 2004 | 7.016 | 7.102 | 6.872 | 7.034 | 106,453 | +0.02(+0.26%) |
Apr 30, 2004 | 7.147 | 7.160 | 6.921 | 7.016 | 103,570 | -0.13(-1.83%) |
Apr 29, 2004 | 7.228 | 7.228 | 7.147 | 7.147 | 110,001 | -0.08(-1.06%) |
Apr 28, 2004 | 7.237 | 7.237 | 7.169 | 7.223 | 113,993 | -0.01(-0.19%) |
Apr 27, 2004 | 7.210 | 7.237 | 7.192 | 7.237 | 131,514 | +0.07(+0.94%) |
Apr 26, 2004 | 7.196 | 7.214 | 7.169 | 7.169 | 102,017 | -0.03(-0.38%) |
Apr 23, 2004 | 7.241 | 7.241 | 7.115 | 7.196 | 140,163 | -0.05(-0.62%) |
Apr 22, 2004 | 7.124 | 7.278 | 7.079 | 7.241 | 257,927 | +0.07(+0.94%) |
Apr 21, 2004 | 7.287 | 7.287 | 7.061 | 7.174 | 110,001 | -0.07(-0.93%) |
Apr 20, 2004 | 7.210 | 7.440 | 7.174 | 7.241 | 267,685 | +0.15(+2.16%) |
Apr 19, 2004 | 7.183 | 7.201 | 7.088 | 7.088 | 97,138 | -0.12(-1.63%) |
Apr 16, 2004 | 7.034 | 7.214 | 6.998 | 7.205 | 108,005 | +0.17(+2.44%) |
Apr 15, 2004 | 6.885 | 7.133 | 6.885 | 7.034 | 114,437 | +0.10(+1.50%) |
Apr 14, 2004 | 7.034 | 7.147 | 6.930 | 6.930 | 213,793 | -0.15(-2.10%) |
Apr 13, 2004 | 7.553 | 7.557 | 7.079 | 7.079 | 319,138 | -0.50(-6.55%) |
Apr 12, 2004 | 7.620 | 7.652 | 7.553 | 7.575 | 438,454 | -0.07(-0.94%) |
Apr 08, 2004 | 7.710 | 7.710 | 7.575 | 7.647 | 243,068 | -0.11(-1.40%) |
Apr 07, 2004 | 7.440 | 7.796 | 7.395 | 7.756 | 292,968 | +0.32(+4.24%) |
Apr 06, 2004 | 7.665 | 7.688 | 6.854 | 7.440 | 998,664 | -0.46(-5.82%) |
Apr 05, 2004 | 8.432 | 8.432 | 7.778 | 7.900 | 456,196 | -0.53(-6.31%) |
Apr 02, 2004 | 8.382 | 8.432 | 8.283 | 8.432 | 286,536 | +0.05(+0.59%) |
Apr 01, 2004 | 8.202 | 8.382 | 8.139 | 8.382 | 255,044 | +0.22(+2.65%) |
Mar 31, 2004 | 8.071 | 8.188 | 8.022 | 8.166 | 333,331 | +0.13(+1.63%) |
Mar 30, 2004 | 8.040 | 8.094 | 7.981 | 8.035 | 147,260 | -0.00(-0.06%) |
Mar 29, 2004 | 7.922 | 8.049 | 7.913 | 8.040 | 146,816 | +0.12(+1.48%) |
Mar 26, 2004 | 7.976 | 7.994 | 7.859 | 7.922 | 174,317 | -0.01(-0.11%) |
Mar 25, 2004 | 7.936 | 7.945 | 7.846 | 7.931 | 647,147 | +0.11(+1.38%) |
Mar 24, 2004 | 7.715 | 7.936 | 7.710 | 7.823 | 726,987 | +0.14(+1.76%) |
Mar 23, 2004 | 7.399 | 7.688 | 7.381 | 7.688 | 333,775 | +0.25(+3.33%) |
Mar 22, 2004 | 7.553 | 7.553 | 7.395 | 7.440 | 96,916 | -0.11(-1.49%) |
Mar 19, 2004 | 7.638 | 7.638 | 7.485 | 7.553 | 310,266 | -0.09(-1.12%) |
Mar 18, 2004 | 7.656 | 7.656 | 7.562 | 7.638 | 97,803 | -0.02(-0.29%) |
Mar 17, 2004 | 7.575 | 7.661 | 7.553 | 7.661 | 75,847 | +0.00(+0.06%) |
Mar 16, 2004 | 7.575 | 7.706 | 7.575 | 7.656 | 245,951 | +0.05(+0.71%) |
Mar 15, 2004 | 7.706 | 7.706 | 7.566 | 7.602 | 84,940 | -0.06(-0.77%) |
Mar 12, 2004 | 7.620 | 7.774 | 7.602 | 7.661 | 152,804 | +0.09(+1.13%) |
Mar 11, 2004 | 7.566 | 7.665 | 7.557 | 7.575 | 75,182 | +0.01(+0.12%) |
Mar 10, 2004 | 7.701 | 7.724 | 7.553 | 7.566 | 150,143 | -0.09(-1.18%) |
Mar 09, 2004 | 7.733 | 7.778 | 7.575 | 7.656 | 136,171 | -0.05(-0.59%) |
Mar 08, 2004 | 7.801 | 7.814 | 7.643 | 7.701 | 123,086 | -0.01(-0.12%) |
Mar 05, 2004 | 7.679 | 7.751 | 7.665 | 7.710 | 119,981 | +0.03(+0.41%) |
Mar 04, 2004 | 7.688 | 7.733 | 7.643 | 7.679 | 154,357 | -0.03(-0.41%) |
Mar 03, 2004 | 7.710 | 7.737 | 7.688 | 7.710 | 96,473 | +0.01(+0.12%) |
Mar 02, 2004 | 7.819 | 7.819 | 7.625 | 7.701 | 123,751 | -0.12(-1.50%) |