Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.926 | 7.026 | 6.905 | 7.026 | 225,177 | +0.12(+1.80%) |
May 27, 2004 | 6.905 | 6.905 | 6.855 | 6.901 | 203,477 | +0.03(+0.46%) |
May 26, 2004 | 6.880 | 6.912 | 6.845 | 6.870 | 469,237 | +0.04(+0.52%) |
May 25, 2004 | 6.916 | 6.916 | 6.834 | 6.834 | 474,028 | -0.03(-0.41%) |
May 24, 2004 | 6.905 | 6.962 | 6.852 | 6.862 | 395,399 | -0.01(-0.10%) |
May 21, 2004 | 6.955 | 6.955 | 6.866 | 6.870 | 379,335 | -0.08(-1.17%) |
May 20, 2004 | 7.054 | 7.054 | 6.891 | 6.951 | 425,554 | -0.11(-1.51%) |
May 19, 2004 | 7.033 | 7.058 | 6.923 | 7.058 | 467,264 | +0.04(+0.56%) |
May 18, 2004 | 7.047 | 7.072 | 6.919 | 7.019 | 496,574 | -0.05(-0.75%) |
May 17, 2004 | 7.086 | 7.090 | 7.029 | 7.072 | 358,480 | -0.01(-0.10%) |
May 14, 2004 | 7.082 | 7.093 | 7.065 | 7.079 | 341,571 | -0.01(-0.15%) |
May 13, 2004 | 7.097 | 7.097 | 7.029 | 7.090 | 475,437 | -0.01(-0.10%) |
May 12, 2004 | 7.097 | 7.097 | 7.029 | 7.097 | 388,353 | +0.00(+0.05%) |
May 11, 2004 | 7.008 | 7.097 | 6.997 | 7.093 | 481,355 | +0.10(+1.37%) |
May 10, 2004 | 7.043 | 7.079 | 6.870 | 6.997 | 452,891 | -0.12(-1.65%) |
May 07, 2004 | 7.086 | 7.132 | 7.065 | 7.114 | 603,667 | +0.02(+0.25%) |
May 06, 2004 | 7.203 | 7.203 | 7.061 | 7.097 | 595,776 | -0.05(-0.65%) |
May 05, 2004 | 7.146 | 7.160 | 7.107 | 7.143 | 569,848 | -0.00(-0.05%) |
May 04, 2004 | 7.097 | 7.164 | 6.972 | 7.146 | 486,428 | +0.05(+0.70%) |
May 03, 2004 | 7.104 | 7.146 | 7.082 | 7.097 | 377,362 | -0.02(-0.35%) |
Apr 30, 2004 | 7.129 | 7.160 | 7.100 | 7.121 | 501,929 | +0.01(+0.15%) |
Apr 29, 2004 | 7.114 | 7.114 | 7.065 | 7.111 | 437,955 | +0.01(+0.20%) |
Apr 28, 2004 | 7.043 | 7.114 | 7.043 | 7.097 | 523,911 | +0.02(+0.35%) |
Apr 27, 2004 | 7.100 | 7.111 | 7.061 | 7.072 | 669,051 | +0.00(+0.00%) |
Apr 26, 2004 | 7.047 | 7.097 | 7.015 | 7.072 | 454,019 | +0.02(+0.30%) |
Apr 23, 2004 | 7.086 | 7.097 | 7.043 | 7.050 | 535,466 | +0.00(+0.05%) |
Apr 22, 2004 | 7.104 | 7.104 | 7.022 | 7.047 | 430,627 | -0.05(-0.75%) |
Apr 21, 2004 | 7.097 | 7.168 | 7.050 | 7.100 | 649,323 | +0.01(+0.15%) |
Apr 20, 2004 | 7.079 | 7.097 | 7.043 | 7.090 | 738,097 | +0.02(+0.25%) |
Apr 19, 2004 | 7.036 | 7.079 | 6.969 | 7.072 | 362,144 | +0.02(+0.25%) |
Apr 16, 2004 | 6.976 | 7.058 | 6.976 | 7.054 | 363,835 | +0.06(+0.86%) |
Apr 15, 2004 | 7.019 | 7.036 | 6.965 | 6.994 | 309,443 | -0.02(-0.35%) |
Apr 14, 2004 | 6.990 | 7.019 | 6.912 | 7.019 | 540,257 | +0.06(+0.92%) |
Apr 13, 2004 | 6.997 | 7.001 | 6.930 | 6.955 | 318,743 | -0.01(-0.15%) |
Apr 12, 2004 | 6.994 | 7.004 | 6.909 | 6.965 | 327,479 | -0.01(-0.10%) |
Apr 08, 2004 | 6.940 | 6.997 | 6.919 | 6.972 | 196,149 | +0.01(+0.20%) |
Apr 07, 2004 | 6.965 | 6.976 | 6.887 | 6.958 | 368,908 | +0.02(+0.31%) |
Apr 06, 2004 | 6.923 | 6.969 | 6.873 | 6.937 | 262,660 | -0.02(-0.36%) |
Apr 05, 2004 | 6.912 | 6.962 | 6.866 | 6.962 | 290,279 | +0.00(+0.00%) |
Apr 02, 2004 | 6.891 | 6.972 | 6.852 | 6.962 | 222,359 | +0.07(+1.03%) |
Apr 01, 2004 | 6.933 | 6.933 | 6.866 | 6.891 | 254,205 | -0.02(-0.36%) |
Mar 31, 2004 | 6.937 | 6.958 | 6.891 | 6.916 | 248,287 | +0.00(+0.05%) |
Mar 30, 2004 | 6.887 | 6.926 | 6.870 | 6.912 | 245,750 | +0.04(+0.52%) |
Mar 29, 2004 | 6.944 | 6.958 | 6.877 | 6.877 | 245,750 | -0.04(-0.62%) |
Mar 26, 2004 | 6.873 | 6.955 | 6.866 | 6.919 | 270,833 | +0.05(+0.78%) |
Mar 25, 2004 | 6.877 | 6.909 | 6.848 | 6.866 | 313,952 | +0.00(+0.05%) |
Mar 24, 2004 | 6.884 | 6.909 | 6.848 | 6.862 | 315,925 | -0.02(-0.31%) |
Mar 23, 2004 | 6.866 | 6.933 | 6.852 | 6.884 | 498,265 | -0.02(-0.31%) |
Mar 22, 2004 | 6.937 | 6.937 | 6.877 | 6.905 | 357,071 | -0.05(-0.66%) |
Mar 19, 2004 | 6.958 | 6.980 | 6.912 | 6.951 | 265,196 | +0.02(+0.36%) |
Mar 18, 2004 | 6.958 | 6.983 | 6.912 | 6.926 | 348,053 | -0.01(-0.15%) |
Mar 17, 2004 | 6.951 | 6.969 | 6.919 | 6.937 | 263,223 | +0.01(+0.10%) |
Mar 16, 2004 | 6.940 | 6.994 | 6.919 | 6.930 | 262,378 | -0.02(-0.36%) |
Mar 15, 2004 | 7.011 | 7.015 | 6.948 | 6.955 | 218,413 | -0.06(-0.86%) |
Mar 12, 2004 | 6.997 | 7.015 | 6.955 | 7.015 | 369,189 | +0.00(+0.00%) |
Mar 11, 2004 | 7.001 | 7.022 | 6.944 | 7.015 | 331,707 | +0.02(+0.25%) |
Mar 10, 2004 | 7.019 | 7.019 | 6.937 | 6.997 | 349,462 | +0.01(+0.20%) |
Mar 09, 2004 | 7.019 | 7.026 | 6.965 | 6.983 | 244,341 | -0.01(-0.10%) |
Mar 08, 2004 | 6.987 | 7.040 | 6.958 | 6.990 | 348,616 | +0.05(+0.72%) |
Mar 05, 2004 | 7.001 | 7.026 | 6.919 | 6.940 | 634,950 | -0.06(-0.81%) |
Mar 04, 2004 | 6.969 | 7.004 | 6.948 | 6.997 | 288,588 | +0.03(+0.46%) |
Mar 03, 2004 | 6.930 | 6.965 | 6.880 | 6.965 | 257,305 | +0.05(+0.72%) |
Mar 02, 2004 | 6.877 | 6.916 | 6.866 | 6.916 | 284,924 | +0.03(+0.41%) |