Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.635 | 6.919 | 6.590 | 6.866 | 137,869 | +0.27(+4.07%) |
May 27, 2004 | 6.538 | 6.717 | 6.456 | 6.598 | 212,230 | +0.00(+0.00%) |
May 26, 2004 | 6.456 | 6.740 | 6.456 | 6.598 | 170,695 | +0.21(+3.27%) |
May 25, 2004 | 6.210 | 6.605 | 6.113 | 6.389 | 180,342 | +0.12(+1.90%) |
May 24, 2004 | 6.755 | 6.755 | 6.157 | 6.269 | 115,628 | -0.46(-6.77%) |
May 21, 2004 | 6.650 | 6.740 | 6.605 | 6.725 | 69,805 | +0.07(+1.12%) |
May 20, 2004 | 6.560 | 6.672 | 6.478 | 6.650 | 73,557 | +0.04(+0.56%) |
May 19, 2004 | 6.717 | 6.717 | 6.560 | 6.613 | 62,436 | -0.05(-0.78%) |
May 18, 2004 | 6.426 | 6.687 | 6.381 | 6.665 | 72,887 | +0.06(+0.90%) |
May 17, 2004 | 6.762 | 6.762 | 6.232 | 6.605 | 172,169 | -0.03(-0.45%) |
May 14, 2004 | 6.814 | 6.822 | 6.575 | 6.635 | 53,325 | -0.16(-2.31%) |
May 13, 2004 | 6.971 | 6.971 | 6.769 | 6.792 | 27,600 | -0.13(-1.94%) |
May 12, 2004 | 6.680 | 6.964 | 6.680 | 6.926 | 289,271 | +0.26(+3.92%) |
May 11, 2004 | 7.090 | 7.128 | 6.665 | 6.665 | 161,316 | -0.38(-5.40%) |
May 10, 2004 | 7.165 | 7.307 | 6.837 | 7.046 | 189,587 | -0.25(-3.38%) |
May 07, 2004 | 7.128 | 7.605 | 7.120 | 7.292 | 122,193 | +0.04(+0.62%) |
May 06, 2004 | 7.158 | 7.284 | 7.075 | 7.247 | 134,921 | +0.09(+1.25%) |
May 05, 2004 | 7.202 | 7.232 | 7.023 | 7.158 | 169,891 | +0.08(+1.16%) |
May 04, 2004 | 6.978 | 7.158 | 6.934 | 7.075 | 154,617 | +0.06(+0.85%) |
May 03, 2004 | 7.053 | 7.053 | 6.568 | 7.016 | 278,016 | +0.00(+0.00%) |
Apr 30, 2004 | 6.986 | 7.240 | 6.426 | 7.016 | 350,368 | -0.16(-2.19%) |
Apr 29, 2004 | 7.075 | 7.240 | 7.016 | 7.173 | 238,893 | +0.04(+0.52%) |
Apr 28, 2004 | 7.322 | 7.643 | 7.053 | 7.135 | 344,338 | -0.19(-2.65%) |
Apr 27, 2004 | 8.285 | 8.285 | 7.031 | 7.329 | 768,264 | -0.88(-10.73%) |
Apr 26, 2004 | 8.202 | 8.397 | 8.061 | 8.210 | 830,298 | +0.17(+2.14%) |
Apr 23, 2004 | 7.852 | 8.471 | 7.837 | 8.038 | 1,036,499 | +0.16(+2.09%) |
Apr 22, 2004 | 7.687 | 7.911 | 7.687 | 7.874 | 185,969 | +0.07(+0.96%) |
Apr 21, 2004 | 7.501 | 7.837 | 7.501 | 7.799 | 109,330 | +0.30(+3.98%) |
Apr 20, 2004 | 7.613 | 7.913 | 7.501 | 7.501 | 313,522 | -0.16(-2.14%) |
Apr 19, 2004 | 7.471 | 7.673 | 7.471 | 7.665 | 65,786 | +0.13(+1.68%) |
Apr 16, 2004 | 7.479 | 7.911 | 7.471 | 7.538 | 98,612 | -0.04(-0.49%) |
Apr 15, 2004 | 7.053 | 7.613 | 7.053 | 7.576 | 75,432 | -0.08(-1.07%) |
Apr 14, 2004 | 7.538 | 7.740 | 7.538 | 7.658 | 174,581 | +0.01(+0.10%) |
Apr 13, 2004 | 7.717 | 7.762 | 7.493 | 7.650 | 252,693 | -0.07(-0.97%) |
Apr 12, 2004 | 7.359 | 7.911 | 7.359 | 7.725 | 323,169 | +0.27(+3.60%) |
Apr 08, 2004 | 7.911 | 7.979 | 7.396 | 7.456 | 179,002 | -0.23(-3.01%) |
Apr 07, 2004 | 7.165 | 8.113 | 7.165 | 7.687 | 634,682 | +0.56(+7.85%) |
Apr 06, 2004 | 7.158 | 7.165 | 6.680 | 7.128 | 283,376 | -0.03(-0.42%) |
Apr 05, 2004 | 7.307 | 7.464 | 7.008 | 7.158 | 134,117 | -0.09(-1.24%) |
Apr 02, 2004 | 6.948 | 7.352 | 6.919 | 7.247 | 293,156 | +0.40(+5.77%) |
Apr 01, 2004 | 7.016 | 7.045 | 6.792 | 6.852 | 152,875 | -0.24(-3.37%) |
Mar 31, 2004 | 6.717 | 7.180 | 6.717 | 7.090 | 119,111 | +0.34(+5.09%) |
Mar 30, 2004 | 6.852 | 7.016 | 6.725 | 6.747 | 74,897 | -0.07(-1.09%) |
Mar 29, 2004 | 6.501 | 6.829 | 6.501 | 6.822 | 111,742 | +0.28(+4.22%) |
Mar 26, 2004 | 6.650 | 6.702 | 6.531 | 6.546 | 192,400 | -0.08(-1.24%) |
Mar 25, 2004 | 6.590 | 6.665 | 6.426 | 6.628 | 62,704 | -0.10(-1.55%) |
Mar 24, 2004 | 6.538 | 6.814 | 6.538 | 6.732 | 184,763 | -0.05(-0.77%) |
Mar 23, 2004 | 6.605 | 6.822 | 6.605 | 6.784 | 169,087 | +0.10(+1.56%) |
Mar 22, 2004 | 6.665 | 6.717 | 6.516 | 6.680 | 99,148 | +0.01(+0.11%) |
Mar 19, 2004 | 6.605 | 6.710 | 6.605 | 6.672 | 152,741 | -0.07(-1.11%) |
Mar 18, 2004 | 6.740 | 6.896 | 6.560 | 6.747 | 183,022 | -0.07(-1.09%) |
Mar 17, 2004 | 6.896 | 6.911 | 6.717 | 6.822 | 100,086 | +0.07(+1.11%) |
Mar 16, 2004 | 7.023 | 7.075 | 6.710 | 6.747 | 161,718 | -0.06(-0.88%) |
Mar 15, 2004 | 7.165 | 7.202 | 6.807 | 6.807 | 380,380 | -0.47(-6.46%) |
Mar 12, 2004 | 7.546 | 7.695 | 6.934 | 7.277 | 1,253,152 | -0.24(-3.18%) |
Mar 11, 2004 | 7.464 | 7.695 | 7.464 | 7.516 | 174,849 | -0.10(-1.27%) |
Mar 10, 2004 | 7.650 | 7.732 | 7.493 | 7.613 | 185,031 | -0.01(-0.10%) |
Mar 09, 2004 | 7.374 | 7.687 | 7.374 | 7.620 | 371,403 | +0.18(+2.41%) |
Mar 08, 2004 | 7.531 | 7.538 | 7.426 | 7.441 | 257,919 | -0.02(-0.30%) |
Mar 05, 2004 | 7.441 | 7.531 | 7.210 | 7.464 | 317,408 | +0.04(+0.51%) |
Mar 04, 2004 | 7.311 | 7.456 | 7.165 | 7.426 | 58,818 | +0.13(+1.83%) |
Mar 03, 2004 | 7.292 | 7.381 | 7.180 | 7.292 | 87,491 | +0.02(+0.31%) |
Mar 02, 2004 | 7.605 | 7.605 | 7.217 | 7.270 | 119,915 | -0.16(-2.21%) |