Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.916 | 6.939 | 6.853 | 6.916 | 221,305 | -0.06(-0.82%) |
May 27, 2004 | 6.933 | 7.002 | 6.904 | 6.973 | 666,186 | +0.20(+2.96%) |
May 26, 2004 | 6.778 | 6.807 | 6.686 | 6.772 | 585,203 | -0.06(-0.84%) |
May 25, 2004 | 6.635 | 6.835 | 6.623 | 6.830 | 1,086,108 | +0.19(+2.94%) |
May 24, 2004 | 6.618 | 6.664 | 6.560 | 6.635 | 628,487 | +0.17(+2.57%) |
May 21, 2004 | 6.446 | 6.503 | 6.389 | 6.469 | 825,882 | +0.03(+0.44%) |
May 20, 2004 | 6.429 | 6.480 | 6.400 | 6.440 | 647,685 | -0.07(-1.06%) |
May 19, 2004 | 6.652 | 6.669 | 6.503 | 6.509 | 713,833 | +0.01(+0.18%) |
May 18, 2004 | 6.406 | 6.509 | 6.394 | 6.497 | 668,804 | +0.08(+1.25%) |
May 17, 2004 | 6.417 | 6.463 | 6.331 | 6.417 | 977,899 | -0.15(-2.35%) |
May 14, 2004 | 6.560 | 6.641 | 6.515 | 6.572 | 819,250 | +0.01(+0.17%) |
May 13, 2004 | 6.377 | 6.623 | 6.331 | 6.560 | 1,426,968 | -0.09(-1.29%) |
May 12, 2004 | 6.675 | 6.675 | 6.469 | 6.646 | 1,748,455 | -0.44(-6.15%) |
May 11, 2004 | 7.110 | 7.133 | 7.036 | 7.082 | 335,100 | -0.01(-0.08%) |
May 10, 2004 | 7.128 | 7.133 | 6.996 | 7.088 | 525,164 | -0.11(-1.51%) |
May 07, 2004 | 7.214 | 7.334 | 7.168 | 7.196 | 630,058 | -0.15(-2.03%) |
May 06, 2004 | 7.391 | 7.426 | 7.242 | 7.345 | 678,752 | -0.21(-2.73%) |
May 05, 2004 | 7.512 | 7.609 | 7.500 | 7.552 | 550,297 | +0.02(+0.30%) |
May 04, 2004 | 7.489 | 7.580 | 7.420 | 7.529 | 520,278 | +0.05(+0.69%) |
May 03, 2004 | 7.431 | 7.569 | 7.431 | 7.477 | 642,624 | +0.06(+0.85%) |
Apr 30, 2004 | 7.426 | 7.494 | 7.374 | 7.414 | 364,072 | -0.01(-0.08%) |
Apr 29, 2004 | 7.517 | 7.552 | 7.334 | 7.420 | 560,769 | -0.09(-1.14%) |
Apr 28, 2004 | 7.638 | 7.638 | 7.489 | 7.506 | 884,699 | -0.26(-3.39%) |
Apr 27, 2004 | 7.758 | 7.832 | 7.741 | 7.769 | 326,373 | -0.01(-0.07%) |
Apr 26, 2004 | 7.838 | 7.873 | 7.741 | 7.775 | 407,705 | -0.07(-0.95%) |
Apr 23, 2004 | 7.809 | 7.873 | 7.718 | 7.850 | 904,596 | +0.04(+0.51%) |
Apr 22, 2004 | 7.746 | 7.901 | 7.672 | 7.809 | 839,495 | +0.06(+0.81%) |
Apr 21, 2004 | 7.735 | 7.809 | 7.689 | 7.746 | 680,672 | +0.00(+0.00%) |
Apr 20, 2004 | 7.855 | 7.930 | 7.718 | 7.746 | 567,052 | +0.00(+0.00%) |
Apr 19, 2004 | 7.735 | 7.792 | 7.678 | 7.746 | 650,478 | +0.03(+0.45%) |
Apr 16, 2004 | 7.712 | 7.787 | 7.678 | 7.712 | 624,822 | +0.01(+0.07%) |
Apr 15, 2004 | 7.781 | 7.804 | 7.615 | 7.706 | 727,272 | +0.05(+0.67%) |
Apr 14, 2004 | 7.500 | 7.678 | 7.500 | 7.655 | 624,996 | -0.01(-0.15%) |
Apr 13, 2004 | 7.815 | 7.838 | 7.626 | 7.666 | 496,716 | -0.08(-1.04%) |
Apr 12, 2004 | 7.649 | 7.775 | 7.649 | 7.746 | 418,351 | +0.05(+0.60%) |
Apr 08, 2004 | 7.787 | 7.809 | 7.678 | 7.701 | 529,004 | -0.06(-0.81%) |
Apr 07, 2004 | 7.758 | 7.844 | 7.706 | 7.764 | 449,418 | -0.03(-0.44%) |
Apr 06, 2004 | 7.838 | 7.850 | 7.735 | 7.798 | 523,594 | -0.04(-0.51%) |
Apr 05, 2004 | 7.775 | 7.924 | 7.758 | 7.838 | 702,663 | -0.05(-0.58%) |
Apr 02, 2004 | 7.792 | 7.907 | 7.764 | 7.884 | 934,266 | +0.34(+4.56%) |
Apr 01, 2004 | 7.449 | 7.580 | 7.431 | 7.540 | 578,397 | +0.18(+2.41%) |
Mar 31, 2004 | 7.403 | 7.408 | 7.282 | 7.363 | 888,888 | -0.05(-0.62%) |
Mar 30, 2004 | 7.305 | 7.449 | 7.277 | 7.408 | 513,645 | -0.08(-1.07%) |
Mar 29, 2004 | 7.391 | 7.529 | 7.374 | 7.489 | 1,139,864 | +0.27(+3.73%) |
Mar 26, 2004 | 7.294 | 7.294 | 7.156 | 7.219 | 1,088,726 | -0.19(-2.55%) |
Mar 25, 2004 | 7.231 | 7.431 | 7.219 | 7.408 | 772,824 | +0.34(+4.78%) |
Mar 24, 2004 | 7.133 | 7.145 | 6.956 | 7.070 | 767,763 | -0.19(-2.68%) |
Mar 23, 2004 | 7.265 | 7.311 | 7.191 | 7.265 | 633,199 | +0.10(+1.44%) |
Mar 22, 2004 | 7.179 | 7.214 | 7.110 | 7.162 | 1,023,975 | -0.07(-1.03%) |
Mar 19, 2004 | 7.254 | 7.345 | 7.191 | 7.237 | 1,503,238 | -0.20(-2.70%) |
Mar 18, 2004 | 7.431 | 7.483 | 7.351 | 7.437 | 1,087,679 | -0.10(-1.29%) |
Mar 17, 2004 | 7.517 | 7.563 | 7.420 | 7.534 | 748,041 | +0.12(+1.62%) |
Mar 16, 2004 | 7.477 | 7.517 | 7.334 | 7.414 | 788,009 | +0.00(+0.00%) |
Mar 15, 2004 | 7.615 | 7.615 | 7.311 | 7.414 | 1,266,050 | -0.40(-5.13%) |
Mar 12, 2004 | 7.746 | 7.827 | 7.683 | 7.815 | 841,939 | +0.12(+1.56%) |
Mar 11, 2004 | 7.809 | 7.855 | 7.649 | 7.695 | 856,250 | -0.23(-2.89%) |
Mar 10, 2004 | 7.993 | 8.039 | 7.918 | 7.924 | 994,828 | -0.28(-3.42%) |
Mar 09, 2004 | 8.302 | 8.348 | 8.170 | 8.205 | 781,551 | -0.15(-1.78%) |
Mar 08, 2004 | 8.400 | 8.451 | 8.337 | 8.354 | 624,647 | -0.10(-1.22%) |
Mar 05, 2004 | 8.440 | 8.566 | 8.400 | 8.457 | 486,593 | -0.10(-1.20%) |
Mar 04, 2004 | 8.503 | 8.589 | 8.497 | 8.560 | 370,704 | +0.12(+1.43%) |
Mar 03, 2004 | 8.377 | 8.474 | 8.308 | 8.440 | 598,817 | +0.11(+1.31%) |
Mar 02, 2004 | 8.337 | 8.405 | 8.222 | 8.331 | 957,828 | -0.12(-1.42%) |