Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.684 | 6.729 | 6.405 | 6.604 | 37,315 | -0.03(-0.45%) |
May 27, 2004 | 6.704 | 6.729 | 6.634 | 6.634 | 37,516 | -0.06(-0.97%) |
May 26, 2004 | 6.604 | 6.699 | 6.600 | 6.699 | 36,513 | +0.11(+1.74%) |
May 25, 2004 | 6.555 | 6.604 | 6.485 | 6.585 | 45,942 | +0.08(+1.23%) |
May 24, 2004 | 6.570 | 6.570 | 6.355 | 6.505 | 38,519 | +0.04(+0.69%) |
May 21, 2004 | 6.480 | 6.560 | 6.268 | 6.460 | 38,519 | +0.08(+1.33%) |
May 20, 2004 | 6.330 | 6.380 | 6.261 | 6.375 | 34,908 | +0.09(+1.51%) |
May 19, 2004 | 6.330 | 6.600 | 6.271 | 6.280 | 62,794 | +0.00(+0.00%) |
May 18, 2004 | 6.280 | 6.365 | 6.241 | 6.280 | 51,760 | +0.06(+0.96%) |
May 17, 2004 | 6.370 | 6.380 | 6.211 | 6.221 | 41,127 | -0.15(-2.35%) |
May 14, 2004 | 6.440 | 6.440 | 6.355 | 6.370 | 22,469 | -0.06(-1.01%) |
May 13, 2004 | 6.540 | 6.540 | 6.360 | 6.435 | 54,970 | -0.22(-3.37%) |
May 12, 2004 | 6.884 | 6.884 | 6.480 | 6.659 | 62,794 | -0.27(-3.88%) |
May 11, 2004 | 6.674 | 6.953 | 6.674 | 6.928 | 36,111 | +0.30(+4.59%) |
May 10, 2004 | 6.729 | 6.749 | 6.604 | 6.624 | 40,525 | -0.12(-1.85%) |
May 07, 2004 | 6.894 | 7.003 | 6.744 | 6.749 | 52,362 | -0.09(-1.31%) |
May 06, 2004 | 7.083 | 7.083 | 6.734 | 6.839 | 45,340 | -0.24(-3.45%) |
May 05, 2004 | 7.093 | 7.153 | 7.078 | 7.083 | 14,244 | +0.04(+0.57%) |
May 04, 2004 | 7.008 | 7.138 | 7.008 | 7.043 | 20,262 | -0.01(-0.21%) |
May 03, 2004 | 7.193 | 7.252 | 7.053 | 7.058 | 10,432 | -0.13(-1.80%) |
Apr 30, 2004 | 7.213 | 7.228 | 6.978 | 7.188 | 31,497 | +0.00(+0.07%) |
Apr 29, 2004 | 7.267 | 7.297 | 7.183 | 7.183 | 29,892 | -0.08(-1.17%) |
Apr 28, 2004 | 7.277 | 7.292 | 7.228 | 7.267 | 20,864 | -0.06(-0.82%) |
Apr 27, 2004 | 7.327 | 7.352 | 7.233 | 7.327 | 18,858 | +0.00(+0.07%) |
Apr 26, 2004 | 7.277 | 7.377 | 7.277 | 7.322 | 11,836 | +0.04(+0.62%) |
Apr 23, 2004 | 7.257 | 7.377 | 7.252 | 7.277 | 21,265 | -0.05(-0.75%) |
Apr 22, 2004 | 7.327 | 7.382 | 7.327 | 7.332 | 13,842 | -0.04(-0.61%) |
Apr 21, 2004 | 7.332 | 7.427 | 7.332 | 7.377 | 16,651 | +0.02(+0.34%) |
Apr 20, 2004 | 7.377 | 7.427 | 7.352 | 7.352 | 15,849 | -0.04(-0.61%) |
Apr 19, 2004 | 7.412 | 7.477 | 7.357 | 7.397 | 6,821 | +0.01(+0.13%) |
Apr 16, 2004 | 7.282 | 7.452 | 7.282 | 7.387 | 32,500 | +0.00(+0.07%) |
Apr 15, 2004 | 7.377 | 7.432 | 7.332 | 7.382 | 11,234 | -0.04(-0.60%) |
Apr 14, 2004 | 7.417 | 7.472 | 7.362 | 7.427 | 19,059 | +0.01(+0.13%) |
Apr 13, 2004 | 7.701 | 7.701 | 7.377 | 7.417 | 32,299 | -0.19(-2.55%) |
Apr 12, 2004 | 7.806 | 7.915 | 7.606 | 7.611 | 53,967 | -0.30(-3.84%) |
Apr 08, 2004 | 7.876 | 7.935 | 7.851 | 7.915 | 30,093 | +0.04(+0.57%) |
Apr 07, 2004 | 7.751 | 7.871 | 7.726 | 7.871 | 33,503 | +0.07(+0.89%) |
Apr 06, 2004 | 7.851 | 7.930 | 7.801 | 7.801 | 21,867 | -0.07(-0.89%) |
Apr 05, 2004 | 7.975 | 7.995 | 7.836 | 7.871 | 19,660 | -0.15(-1.93%) |
Apr 02, 2004 | 8.015 | 8.065 | 7.975 | 8.025 | 22,469 | +0.01(+0.12%) |
Apr 01, 2004 | 8.030 | 8.035 | 7.975 | 8.015 | 18,858 | -0.01(-0.19%) |
Mar 31, 2004 | 7.881 | 8.090 | 7.871 | 8.030 | 29,290 | +0.17(+2.22%) |
Mar 30, 2004 | 7.866 | 7.886 | 7.831 | 7.856 | 27,485 | +0.01(+0.19%) |
Mar 29, 2004 | 7.876 | 7.900 | 7.806 | 7.841 | 20,663 | +0.04(+0.51%) |
Mar 26, 2004 | 7.895 | 7.900 | 7.751 | 7.801 | 31,296 | -0.06(-0.82%) |
Mar 25, 2004 | 7.925 | 7.925 | 7.726 | 7.866 | 86,868 | -0.02(-0.32%) |
Mar 24, 2004 | 7.920 | 7.975 | 7.841 | 7.891 | 10,432 | +0.00(+0.00%) |
Mar 23, 2004 | 7.861 | 7.900 | 7.761 | 7.891 | 12,639 | +0.06(+0.83%) |
Mar 22, 2004 | 7.851 | 7.950 | 7.821 | 7.826 | 29,090 | -0.00(-0.06%) |
Mar 19, 2004 | 7.915 | 7.945 | 7.796 | 7.831 | 17,253 | -0.08(-1.07%) |
Mar 18, 2004 | 7.900 | 7.915 | 7.851 | 7.915 | 10,632 | +0.01(+0.19%) |
Mar 17, 2004 | 7.846 | 7.905 | 7.836 | 7.900 | 26,281 | +0.05(+0.70%) |
Mar 16, 2004 | 7.846 | 7.846 | 7.701 | 7.846 | 21,466 | +0.06(+0.77%) |
Mar 15, 2004 | 7.920 | 7.920 | 7.666 | 7.786 | 41,929 | -0.09(-1.20%) |
Mar 12, 2004 | 7.801 | 7.920 | 7.801 | 7.881 | 34,306 | +0.08(+1.02%) |
Mar 11, 2004 | 7.781 | 7.886 | 7.781 | 7.801 | 24,475 | +0.02(+0.26%) |
Mar 10, 2004 | 7.965 | 7.965 | 7.776 | 7.781 | 21,466 | -0.17(-2.19%) |
Mar 09, 2004 | 7.900 | 7.970 | 7.900 | 7.955 | 11,636 | +0.00(+0.06%) |
Mar 08, 2004 | 7.806 | 7.970 | 7.801 | 7.950 | 29,090 | +0.15(+1.98%) |
Mar 05, 2004 | 8.105 | 8.160 | 7.796 | 7.796 | 35,710 | -0.31(-3.87%) |
Mar 04, 2004 | 8.239 | 8.249 | 8.105 | 8.110 | 35,108 | -0.14(-1.69%) |
Mar 03, 2004 | 8.309 | 8.309 | 8.244 | 8.249 | 24,676 | -0.06(-0.72%) |
Mar 02, 2004 | 8.414 | 8.414 | 8.309 | 8.309 | 19,660 | -0.07(-0.83%) |