Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.544 | 7.544 | 7.420 | 7.471 | 162,732 | -0.07(-0.98%) |
May 27, 2004 | 7.437 | 7.544 | 7.404 | 7.544 | 694,395 | +0.12(+1.65%) |
May 26, 2004 | 7.429 | 7.471 | 7.362 | 7.422 | 443,935 | -0.02(-0.23%) |
May 25, 2004 | 7.229 | 7.457 | 7.216 | 7.439 | 755,618 | +0.21(+2.92%) |
May 24, 2004 | 7.165 | 7.264 | 7.165 | 7.228 | 297,900 | +0.08(+1.06%) |
May 21, 2004 | 7.110 | 7.199 | 7.087 | 7.152 | 324,669 | +0.08(+1.14%) |
May 20, 2004 | 6.917 | 7.102 | 6.899 | 7.072 | 404,180 | +0.17(+2.45%) |
May 19, 2004 | 6.968 | 7.068 | 6.860 | 6.902 | 407,360 | -0.04(-0.58%) |
May 18, 2004 | 6.728 | 6.942 | 6.693 | 6.942 | 407,360 | +0.23(+3.40%) |
May 17, 2004 | 6.808 | 6.808 | 6.651 | 6.714 | 222,365 | -0.11(-1.60%) |
May 14, 2004 | 6.832 | 6.946 | 6.691 | 6.823 | 228,196 | -0.01(-0.12%) |
May 13, 2004 | 6.817 | 6.892 | 6.800 | 6.832 | 204,873 | -0.01(-0.10%) |
May 12, 2004 | 6.875 | 6.875 | 6.676 | 6.838 | 506,749 | -0.04(-0.54%) |
May 11, 2004 | 6.716 | 6.901 | 6.714 | 6.875 | 511,785 | +0.18(+2.73%) |
May 10, 2004 | 6.833 | 6.835 | 6.674 | 6.693 | 527,687 | -0.15(-2.25%) |
May 07, 2004 | 6.979 | 6.999 | 6.847 | 6.847 | 609,848 | -0.14(-2.02%) |
May 06, 2004 | 7.068 | 7.110 | 6.983 | 6.988 | 460,898 | -0.08(-1.14%) |
May 05, 2004 | 7.028 | 7.113 | 6.993 | 7.068 | 706,586 | +0.04(+0.60%) |
May 04, 2004 | 6.917 | 7.093 | 6.892 | 7.026 | 2,531,362 | +0.16(+2.32%) |
May 03, 2004 | 6.951 | 6.951 | 6.854 | 6.867 | 739,981 | +0.03(+0.37%) |
Apr 30, 2004 | 6.887 | 6.889 | 6.783 | 6.842 | 2,039,984 | -0.05(-0.66%) |
Apr 29, 2004 | 7.269 | 7.271 | 6.768 | 6.887 | 1,376,598 | -0.48(-6.57%) |
Apr 28, 2004 | 7.555 | 7.555 | 7.268 | 7.372 | 243,303 | -0.20(-2.59%) |
Apr 27, 2004 | 7.637 | 7.747 | 7.519 | 7.568 | 284,118 | -0.08(-1.03%) |
Apr 26, 2004 | 7.601 | 7.742 | 7.446 | 7.647 | 252,049 | +0.04(+0.46%) |
Apr 23, 2004 | 7.667 | 7.667 | 7.541 | 7.612 | 232,701 | -0.07(-0.94%) |
Apr 22, 2004 | 7.452 | 7.714 | 7.440 | 7.684 | 207,788 | +0.26(+3.45%) |
Apr 21, 2004 | 7.414 | 7.497 | 7.335 | 7.427 | 148,950 | +0.02(+0.20%) |
Apr 20, 2004 | 7.605 | 7.630 | 7.340 | 7.412 | 213,089 | -0.19(-2.54%) |
Apr 19, 2004 | 7.647 | 7.679 | 7.571 | 7.605 | 181,284 | -0.03(-0.33%) |
Apr 16, 2004 | 7.622 | 7.699 | 7.596 | 7.630 | 228,991 | +0.03(+0.33%) |
Apr 15, 2004 | 7.605 | 7.705 | 7.578 | 7.605 | 180,224 | +0.02(+0.27%) |
Apr 14, 2004 | 7.667 | 7.749 | 7.549 | 7.585 | 178,104 | -0.08(-1.07%) |
Apr 13, 2004 | 7.856 | 7.873 | 7.640 | 7.667 | 256,290 | -0.17(-2.20%) |
Apr 12, 2004 | 7.833 | 7.907 | 7.762 | 7.840 | 203,812 | +0.01(+0.09%) |
Apr 08, 2004 | 8.002 | 8.041 | 7.833 | 7.833 | 384,037 | -0.17(-2.10%) |
Apr 07, 2004 | 7.580 | 8.136 | 7.580 | 8.001 | 1,457,965 | +0.75(+10.29%) |
Apr 06, 2004 | 7.211 | 7.286 | 7.172 | 7.254 | 183,935 | +0.04(+0.60%) |
Apr 05, 2004 | 7.256 | 7.274 | 7.169 | 7.211 | 252,314 | -0.06(-0.85%) |
Apr 02, 2004 | 7.169 | 7.290 | 7.155 | 7.273 | 258,145 | +0.16(+2.29%) |
Apr 01, 2004 | 7.152 | 7.238 | 7.098 | 7.110 | 289,154 | -0.02(-0.21%) |
Mar 31, 2004 | 7.082 | 7.164 | 7.025 | 7.125 | 228,461 | +0.04(+0.62%) |
Mar 30, 2004 | 7.005 | 7.085 | 6.937 | 7.082 | 168,563 | +0.06(+0.79%) |
Mar 29, 2004 | 6.901 | 7.043 | 6.901 | 7.026 | 247,013 | +0.15(+2.20%) |
Mar 26, 2004 | 6.892 | 6.929 | 6.828 | 6.875 | 319,633 | +0.00(+0.00%) |
Mar 25, 2004 | 6.724 | 6.909 | 6.724 | 6.875 | 240,387 | +0.14(+2.07%) |
Mar 24, 2004 | 6.884 | 6.901 | 6.736 | 6.736 | 151,070 | -0.16(-2.38%) |
Mar 23, 2004 | 6.964 | 7.016 | 6.875 | 6.901 | 147,625 | -0.03(-0.39%) |
Mar 22, 2004 | 7.045 | 7.050 | 6.921 | 6.927 | 244,628 | -0.12(-1.64%) |
Mar 19, 2004 | 7.067 | 7.077 | 6.993 | 7.043 | 409,746 | +0.01(+0.14%) |
Mar 18, 2004 | 7.110 | 7.117 | 6.959 | 7.033 | 172,008 | -0.08(-1.13%) |
Mar 17, 2004 | 7.026 | 7.174 | 7.026 | 7.113 | 118,736 | +0.11(+1.61%) |
Mar 16, 2004 | 6.979 | 7.072 | 6.901 | 7.001 | 242,508 | +0.05(+0.72%) |
Mar 15, 2004 | 7.261 | 7.273 | 6.942 | 6.951 | 271,927 | -0.30(-4.10%) |
Mar 12, 2004 | 7.196 | 7.248 | 7.169 | 7.248 | 351,173 | +0.04(+0.49%) |
Mar 11, 2004 | 7.291 | 7.337 | 7.197 | 7.212 | 381,917 | -0.12(-1.69%) |
Mar 10, 2004 | 7.345 | 7.409 | 7.316 | 7.337 | 308,237 | -0.01(-0.11%) |
Mar 09, 2004 | 7.363 | 7.435 | 7.308 | 7.345 | 201,692 | -0.02(-0.25%) |
Mar 08, 2004 | 7.596 | 7.596 | 7.355 | 7.363 | 293,130 | -0.25(-3.28%) |
Mar 05, 2004 | 7.613 | 7.700 | 7.551 | 7.613 | 143,119 | -0.02(-0.22%) |
Mar 04, 2004 | 7.563 | 7.630 | 7.481 | 7.630 | 106,279 | +0.04(+0.53%) |
Mar 03, 2004 | 7.539 | 7.623 | 7.466 | 7.590 | 339,511 | +0.05(+0.69%) |
Mar 02, 2004 | 7.707 | 7.707 | 7.528 | 7.538 | 320,163 | -0.17(-2.20%) |