Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.506 | 7.611 | 7.506 | 7.534 | 277,829 | -0.01(-0.15%) |
May 27, 2004 | 7.707 | 7.707 | 7.544 | 7.545 | 371,922 | -0.04(-0.54%) |
May 26, 2004 | 7.501 | 7.586 | 7.424 | 7.586 | 334,412 | +0.09(+1.15%) |
May 25, 2004 | 7.415 | 7.518 | 7.385 | 7.500 | 320,743 | +0.11(+1.45%) |
May 24, 2004 | 7.518 | 7.526 | 7.331 | 7.393 | 288,001 | -0.05(-0.63%) |
May 21, 2004 | 7.430 | 7.489 | 7.353 | 7.440 | 159,259 | +0.05(+0.66%) |
May 20, 2004 | 7.275 | 7.413 | 7.259 | 7.391 | 358,889 | +0.10(+1.38%) |
May 19, 2004 | 7.393 | 7.498 | 7.243 | 7.290 | 451,393 | -0.04(-0.54%) |
May 18, 2004 | 7.144 | 7.331 | 7.094 | 7.330 | 281,326 | +0.22(+3.14%) |
May 17, 2004 | 7.300 | 7.300 | 7.078 | 7.106 | 272,425 | -0.23(-3.17%) |
May 14, 2004 | 7.221 | 7.355 | 7.127 | 7.339 | 461,247 | +0.12(+1.63%) |
May 13, 2004 | 7.097 | 7.221 | 7.051 | 7.221 | 308,664 | +0.13(+1.77%) |
May 12, 2004 | 7.084 | 7.190 | 6.894 | 7.095 | 297,538 | +0.01(+0.16%) |
May 11, 2004 | 6.819 | 7.161 | 6.819 | 7.084 | 413,247 | +0.31(+4.57%) |
May 10, 2004 | 7.095 | 7.143 | 6.763 | 6.775 | 508,930 | -0.32(-4.50%) |
May 07, 2004 | 7.311 | 7.534 | 7.094 | 7.094 | 462,519 | -0.22(-2.97%) |
May 06, 2004 | 7.283 | 7.360 | 7.216 | 7.311 | 261,935 | +0.03(+0.39%) |
May 05, 2004 | 7.305 | 7.355 | 7.279 | 7.283 | 450,757 | -0.03(-0.41%) |
May 04, 2004 | 7.323 | 7.415 | 7.121 | 7.312 | 335,366 | -0.03(-0.47%) |
May 03, 2004 | 7.094 | 7.352 | 7.094 | 7.347 | 342,041 | +0.28(+4.03%) |
Apr 30, 2004 | 7.042 | 7.119 | 6.987 | 7.062 | 285,140 | +0.06(+0.85%) |
Apr 29, 2004 | 7.158 | 7.243 | 6.962 | 7.003 | 229,193 | -0.14(-2.00%) |
Apr 28, 2004 | 7.235 | 7.267 | 7.080 | 7.146 | 213,299 | -0.12(-1.69%) |
Apr 27, 2004 | 7.235 | 7.268 | 7.163 | 7.268 | 293,087 | +0.07(+1.01%) |
Apr 26, 2004 | 7.317 | 7.361 | 7.125 | 7.196 | 223,789 | -0.12(-1.68%) |
Apr 23, 2004 | 7.364 | 7.386 | 7.240 | 7.319 | 315,021 | -0.06(-0.83%) |
Apr 22, 2004 | 7.143 | 7.460 | 7.125 | 7.380 | 452,665 | +0.33(+4.62%) |
Apr 21, 2004 | 6.863 | 7.061 | 6.787 | 7.054 | 280,690 | +0.19(+2.80%) |
Apr 20, 2004 | 7.025 | 7.078 | 6.797 | 6.863 | 554,387 | -0.12(-1.76%) |
Apr 19, 2004 | 6.960 | 7.088 | 6.944 | 6.985 | 315,975 | +0.02(+0.27%) |
Apr 16, 2004 | 6.787 | 7.006 | 6.740 | 6.966 | 299,445 | +0.20(+2.90%) |
Apr 15, 2004 | 6.708 | 6.817 | 6.690 | 6.770 | 280,690 | +0.01(+0.16%) |
Apr 14, 2004 | 6.779 | 6.845 | 6.581 | 6.759 | 1,046,788 | -0.14(-2.07%) |
Apr 13, 2004 | 7.029 | 7.078 | 6.889 | 6.902 | 264,796 | -0.15(-2.08%) |
Apr 12, 2004 | 7.050 | 7.094 | 7.020 | 7.048 | 238,094 | -0.04(-0.55%) |
Apr 08, 2004 | 7.117 | 7.144 | 7.047 | 7.088 | 172,928 | +0.01(+0.13%) |
Apr 07, 2004 | 7.157 | 7.157 | 7.064 | 7.078 | 288,319 | -0.09(-1.32%) |
Apr 06, 2004 | 7.165 | 7.267 | 7.165 | 7.172 | 170,703 | -0.03(-0.48%) |
Apr 05, 2004 | 7.210 | 7.239 | 7.155 | 7.207 | 354,439 | +0.04(+0.50%) |
Apr 02, 2004 | 7.114 | 7.272 | 7.108 | 7.171 | 194,544 | +0.09(+1.29%) |
Apr 01, 2004 | 7.006 | 7.088 | 7.006 | 7.080 | 280,690 | +0.04(+0.60%) |
Mar 31, 2004 | 7.015 | 7.070 | 6.979 | 7.037 | 314,386 | -0.01(-0.13%) |
Mar 30, 2004 | 7.031 | 7.061 | 6.984 | 7.047 | 154,491 | +0.02(+0.22%) |
Mar 29, 2004 | 6.921 | 7.070 | 6.921 | 7.031 | 647,527 | +0.14(+2.08%) |
Mar 26, 2004 | 6.948 | 6.952 | 6.869 | 6.888 | 281,644 | -0.04(-0.64%) |
Mar 25, 2004 | 6.881 | 6.960 | 6.881 | 6.932 | 415,472 | +0.07(+1.05%) |
Mar 24, 2004 | 6.850 | 6.910 | 6.804 | 6.859 | 300,399 | +0.02(+0.32%) |
Mar 23, 2004 | 6.798 | 6.929 | 6.798 | 6.837 | 313,432 | +0.06(+0.81%) |
Mar 22, 2004 | 6.941 | 6.941 | 6.765 | 6.782 | 145,908 | -0.16(-2.29%) |
Mar 19, 2004 | 6.951 | 6.999 | 6.921 | 6.941 | 205,670 | +0.02(+0.30%) |
Mar 18, 2004 | 7.007 | 7.007 | 6.848 | 6.921 | 248,902 | -0.05(-0.68%) |
Mar 17, 2004 | 6.811 | 6.995 | 6.811 | 6.968 | 341,406 | +0.15(+2.22%) |
Mar 16, 2004 | 6.735 | 6.842 | 6.735 | 6.817 | 237,776 | +0.08(+1.24%) |
Mar 15, 2004 | 6.938 | 6.943 | 6.732 | 6.734 | 323,922 | -0.21(-3.04%) |
Mar 12, 2004 | 6.828 | 6.944 | 6.828 | 6.944 | 349,671 | +0.11(+1.66%) |
Mar 11, 2004 | 6.957 | 6.984 | 6.803 | 6.831 | 342,995 | -0.16(-2.25%) |
Mar 10, 2004 | 7.029 | 7.078 | 6.963 | 6.988 | 299,763 | -0.03(-0.43%) |
Mar 09, 2004 | 7.113 | 7.136 | 6.970 | 7.018 | 407,207 | -0.09(-1.33%) |
Mar 08, 2004 | 7.235 | 7.267 | 7.083 | 7.113 | 429,459 | -0.09(-1.27%) |
Mar 05, 2004 | 7.165 | 7.273 | 7.147 | 7.204 | 247,948 | +0.04(+0.55%) |
Mar 04, 2004 | 7.056 | 7.185 | 7.015 | 7.165 | 317,564 | +0.11(+1.56%) |
Mar 03, 2004 | 7.037 | 7.100 | 6.992 | 7.054 | 299,127 | +0.02(+0.27%) |
Mar 02, 2004 | 7.113 | 7.124 | 6.987 | 7.036 | 313,750 | -0.08(-1.08%) |