Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.909 | 6.932 | 6.846 | 6.909 | 221,524 | -0.06(-0.82%) |
May 27, 2004 | 6.926 | 6.995 | 6.897 | 6.966 | 666,843 | +0.20(+2.96%) |
May 26, 2004 | 6.771 | 6.800 | 6.680 | 6.766 | 585,781 | -0.06(-0.84%) |
May 25, 2004 | 6.628 | 6.829 | 6.617 | 6.823 | 1,087,180 | +0.19(+2.94%) |
May 24, 2004 | 6.611 | 6.657 | 6.554 | 6.628 | 629,107 | +0.17(+2.57%) |
May 21, 2004 | 6.439 | 6.497 | 6.382 | 6.462 | 826,697 | +0.03(+0.44%) |
May 20, 2004 | 6.422 | 6.474 | 6.394 | 6.434 | 648,325 | -0.07(-1.06%) |
May 19, 2004 | 6.646 | 6.663 | 6.497 | 6.502 | 714,537 | +0.01(+0.18%) |
May 18, 2004 | 6.399 | 6.502 | 6.388 | 6.491 | 669,464 | +0.08(+1.25%) |
May 17, 2004 | 6.411 | 6.457 | 6.325 | 6.411 | 978,864 | -0.15(-2.35%) |
May 14, 2004 | 6.554 | 6.634 | 6.508 | 6.565 | 820,058 | +0.01(+0.17%) |
May 13, 2004 | 6.371 | 6.617 | 6.325 | 6.554 | 1,428,376 | -0.09(-1.29%) |
May 12, 2004 | 6.668 | 6.668 | 6.462 | 6.640 | 1,750,181 | -0.44(-6.15%) |
May 11, 2004 | 7.103 | 7.126 | 7.029 | 7.075 | 335,430 | -0.01(-0.08%) |
May 10, 2004 | 7.121 | 7.126 | 6.989 | 7.081 | 525,683 | -0.11(-1.51%) |
May 07, 2004 | 7.206 | 7.327 | 7.161 | 7.189 | 630,680 | -0.15(-2.03%) |
May 06, 2004 | 7.384 | 7.418 | 7.235 | 7.338 | 679,422 | -0.21(-2.73%) |
May 05, 2004 | 7.504 | 7.601 | 7.493 | 7.544 | 550,840 | +0.02(+0.30%) |
May 04, 2004 | 7.481 | 7.573 | 7.413 | 7.521 | 520,791 | +0.05(+0.69%) |
May 03, 2004 | 7.424 | 7.561 | 7.424 | 7.470 | 643,258 | +0.06(+0.85%) |
Apr 30, 2004 | 7.418 | 7.487 | 7.367 | 7.407 | 364,431 | -0.01(-0.08%) |
Apr 29, 2004 | 7.510 | 7.544 | 7.327 | 7.413 | 561,322 | -0.09(-1.15%) |
Apr 28, 2004 | 7.630 | 7.630 | 7.481 | 7.498 | 885,572 | -0.26(-3.39%) |
Apr 27, 2004 | 7.750 | 7.825 | 7.733 | 7.762 | 326,695 | -0.01(-0.07%) |
Apr 26, 2004 | 7.830 | 7.865 | 7.733 | 7.767 | 408,107 | -0.07(-0.95%) |
Apr 23, 2004 | 7.802 | 7.865 | 7.710 | 7.842 | 905,488 | +0.04(+0.51%) |
Apr 22, 2004 | 7.739 | 7.893 | 7.664 | 7.802 | 840,324 | +0.06(+0.81%) |
Apr 21, 2004 | 7.727 | 7.802 | 7.682 | 7.739 | 681,344 | +0.00(+0.00%) |
Apr 20, 2004 | 7.848 | 7.922 | 7.710 | 7.739 | 567,612 | +0.00(+0.00%) |
Apr 19, 2004 | 7.727 | 7.785 | 7.670 | 7.739 | 651,120 | +0.03(+0.45%) |
Apr 16, 2004 | 7.704 | 7.779 | 7.670 | 7.704 | 625,439 | +0.01(+0.07%) |
Apr 15, 2004 | 7.773 | 7.796 | 7.607 | 7.699 | 727,990 | +0.05(+0.67%) |
Apr 14, 2004 | 7.493 | 7.670 | 7.493 | 7.647 | 625,613 | -0.01(-0.15%) |
Apr 13, 2004 | 7.808 | 7.830 | 7.619 | 7.659 | 497,206 | -0.08(-1.04%) |
Apr 12, 2004 | 7.642 | 7.767 | 7.642 | 7.739 | 418,764 | +0.05(+0.60%) |
Apr 08, 2004 | 7.779 | 7.802 | 7.670 | 7.693 | 529,526 | -0.06(-0.81%) |
Apr 07, 2004 | 7.750 | 7.836 | 7.699 | 7.756 | 449,861 | -0.03(-0.44%) |
Apr 06, 2004 | 7.830 | 7.842 | 7.727 | 7.790 | 524,110 | -0.04(-0.51%) |
Apr 05, 2004 | 7.767 | 7.916 | 7.750 | 7.830 | 703,356 | -0.05(-0.58%) |
Apr 02, 2004 | 7.785 | 7.899 | 7.756 | 7.876 | 935,188 | +0.34(+4.56%) |
Apr 01, 2004 | 7.441 | 7.573 | 7.424 | 7.533 | 578,967 | +0.18(+2.41%) |
Mar 31, 2004 | 7.395 | 7.401 | 7.275 | 7.355 | 889,765 | -0.05(-0.62%) |
Mar 30, 2004 | 7.298 | 7.441 | 7.269 | 7.401 | 514,152 | -0.08(-1.07%) |
Mar 29, 2004 | 7.384 | 7.521 | 7.367 | 7.481 | 1,140,989 | +0.27(+3.73%) |
Mar 26, 2004 | 7.287 | 7.287 | 7.149 | 7.212 | 1,089,801 | -0.19(-2.55%) |
Mar 25, 2004 | 7.224 | 7.424 | 7.212 | 7.401 | 773,587 | +0.34(+4.78%) |
Mar 24, 2004 | 7.126 | 7.138 | 6.949 | 7.063 | 768,521 | -0.19(-2.68%) |
Mar 23, 2004 | 7.258 | 7.304 | 7.184 | 7.258 | 633,824 | +0.10(+1.44%) |
Mar 22, 2004 | 7.172 | 7.206 | 7.103 | 7.155 | 1,024,986 | -0.07(-1.03%) |
Mar 19, 2004 | 7.247 | 7.338 | 7.184 | 7.229 | 1,504,722 | -0.20(-2.70%) |
Mar 18, 2004 | 7.424 | 7.476 | 7.344 | 7.430 | 1,088,753 | -0.10(-1.29%) |
Mar 17, 2004 | 7.510 | 7.556 | 7.413 | 7.527 | 748,779 | +0.12(+1.62%) |
Mar 16, 2004 | 7.470 | 7.510 | 7.327 | 7.407 | 788,786 | +0.00(+0.00%) |
Mar 15, 2004 | 7.607 | 7.607 | 7.304 | 7.407 | 1,267,300 | -0.40(-5.13%) |
Mar 12, 2004 | 7.739 | 7.819 | 7.676 | 7.808 | 842,770 | +0.12(+1.56%) |
Mar 11, 2004 | 7.802 | 7.848 | 7.642 | 7.687 | 857,096 | -0.23(-2.89%) |
Mar 10, 2004 | 7.985 | 8.031 | 7.911 | 7.916 | 995,810 | -0.28(-3.42%) |
Mar 09, 2004 | 8.294 | 8.340 | 8.162 | 8.197 | 782,322 | -0.15(-1.78%) |
Mar 08, 2004 | 8.391 | 8.443 | 8.328 | 8.346 | 625,264 | -0.10(-1.22%) |
Mar 05, 2004 | 8.431 | 8.557 | 8.391 | 8.449 | 487,073 | -0.10(-1.20%) |
Mar 04, 2004 | 8.494 | 8.580 | 8.489 | 8.552 | 371,070 | +0.12(+1.43%) |
Mar 03, 2004 | 8.368 | 8.466 | 8.300 | 8.431 | 599,408 | +0.11(+1.31%) |
Mar 02, 2004 | 8.328 | 8.397 | 8.214 | 8.323 | 958,773 | -0.12(-1.42%) |