Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.627 | 6.786 | 6.627 | 6.630 | 19,152 | -0.05(-0.75%) |
May 27, 2004 | 6.667 | 6.770 | 6.630 | 6.680 | 12,096 | -0.08(-1.17%) |
May 26, 2004 | 6.817 | 6.817 | 6.743 | 6.759 | 7,308 | -0.02(-0.35%) |
May 25, 2004 | 6.807 | 6.820 | 6.682 | 6.783 | 20,160 | +0.00(+0.04%) |
May 24, 2004 | 6.667 | 6.786 | 6.667 | 6.780 | 9,576 | +0.12(+1.75%) |
May 21, 2004 | 6.672 | 6.756 | 6.635 | 6.664 | 37,044 | -0.06(-0.83%) |
May 20, 2004 | 6.735 | 6.918 | 6.719 | 6.719 | 32,256 | -0.19(-2.68%) |
May 19, 2004 | 6.865 | 6.915 | 6.706 | 6.905 | 26,964 | +0.04(+0.66%) |
May 18, 2004 | 6.693 | 6.889 | 6.667 | 6.860 | 28,224 | +0.08(+1.21%) |
May 17, 2004 | 6.958 | 6.958 | 6.714 | 6.778 | 41,328 | -0.26(-3.68%) |
May 14, 2004 | 6.651 | 7.127 | 6.651 | 7.037 | 57,205 | +0.37(+5.60%) |
May 13, 2004 | 6.534 | 6.743 | 6.534 | 6.664 | 28,728 | +0.11(+1.61%) |
May 12, 2004 | 6.775 | 6.778 | 6.394 | 6.558 | 64,261 | -0.29(-4.29%) |
May 11, 2004 | 7.010 | 7.090 | 6.852 | 6.852 | 45,108 | -0.20(-2.85%) |
May 10, 2004 | 6.860 | 7.196 | 6.722 | 7.053 | 65,521 | +0.48(+7.38%) |
May 07, 2004 | 6.646 | 6.866 | 6.563 | 6.568 | 34,134 | -0.04(-0.57%) |
May 06, 2004 | 6.820 | 6.820 | 6.513 | 6.606 | 32,811 | -0.17(-2.53%) |
May 05, 2004 | 6.785 | 6.803 | 6.757 | 6.777 | 31,752 | +0.02(+0.34%) |
May 04, 2004 | 6.591 | 6.782 | 6.591 | 6.755 | 33,604 | +0.23(+3.47%) |
May 03, 2004 | 6.460 | 6.551 | 6.349 | 6.528 | 57,154 | +0.18(+2.78%) |
Apr 30, 2004 | 6.534 | 6.538 | 6.352 | 6.352 | 69,591 | -0.17(-2.66%) |
Apr 29, 2004 | 6.813 | 6.813 | 6.500 | 6.525 | 62,711 | -0.17(-2.59%) |
Apr 28, 2004 | 6.964 | 6.964 | 6.699 | 6.699 | 28,842 | -0.15(-2.17%) |
Apr 27, 2004 | 6.795 | 6.903 | 6.795 | 6.848 | 39,426 | +0.05(+0.74%) |
Apr 26, 2004 | 6.790 | 6.866 | 6.790 | 6.798 | 46,835 | -0.14(-2.00%) |
Apr 23, 2004 | 7.029 | 7.042 | 6.823 | 6.936 | 30,958 | -0.09(-1.33%) |
Apr 22, 2004 | 7.095 | 7.095 | 6.956 | 7.029 | 53,185 | -0.06(-0.85%) |
Apr 21, 2004 | 7.120 | 7.120 | 6.828 | 7.090 | 39,161 | +0.10(+1.41%) |
Apr 20, 2004 | 7.233 | 7.337 | 6.992 | 6.992 | 38,103 | -0.31(-4.31%) |
Apr 19, 2004 | 7.369 | 7.369 | 7.306 | 7.306 | 20,639 | -0.09(-1.19%) |
Apr 16, 2004 | 7.324 | 7.395 | 7.244 | 7.395 | 43,924 | +0.09(+1.17%) |
Apr 15, 2004 | 7.347 | 7.347 | 7.274 | 7.309 | 27,518 | -0.04(-0.48%) |
Apr 14, 2004 | 7.382 | 7.382 | 7.244 | 7.344 | 18,257 | +0.05(+0.69%) |
Apr 13, 2004 | 7.495 | 7.498 | 7.294 | 7.294 | 16,405 | -0.16(-2.20%) |
Apr 12, 2004 | 7.412 | 7.470 | 7.402 | 7.458 | 12,436 | +0.01(+0.13%) |
Apr 08, 2004 | 7.377 | 7.473 | 7.246 | 7.448 | 26,460 | +0.02(+0.20%) |
Apr 07, 2004 | 7.400 | 7.432 | 7.327 | 7.432 | 11,642 | +0.10(+1.41%) |
Apr 06, 2004 | 7.458 | 7.458 | 7.324 | 7.329 | 15,876 | -0.12(-1.56%) |
Apr 05, 2004 | 7.402 | 7.445 | 7.349 | 7.445 | 15,611 | +0.05(+0.61%) |
Apr 02, 2004 | 7.317 | 7.400 | 7.203 | 7.400 | 28,842 | +0.15(+2.01%) |
Apr 01, 2004 | 6.941 | 7.294 | 6.941 | 7.254 | 48,687 | +0.23(+3.30%) |
Mar 31, 2004 | 7.128 | 7.128 | 7.009 | 7.022 | 14,553 | +0.02(+0.25%) |
Mar 30, 2004 | 6.992 | 7.087 | 6.944 | 7.004 | 34,927 | +0.00(+0.00%) |
Mar 29, 2004 | 6.960 | 7.004 | 6.916 | 7.004 | 12,701 | +0.12(+1.79%) |
Mar 26, 2004 | 7.097 | 7.123 | 6.868 | 6.881 | 21,433 | -0.20(-2.81%) |
Mar 25, 2004 | 6.903 | 7.128 | 6.853 | 7.080 | 54,773 | +0.26(+3.84%) |
Mar 24, 2004 | 6.815 | 6.941 | 6.803 | 6.818 | 17,728 | -0.05(-0.77%) |
Mar 23, 2004 | 6.838 | 6.941 | 6.820 | 6.871 | 6,350 | +0.04(+0.55%) |
Mar 22, 2004 | 7.057 | 7.057 | 6.828 | 6.833 | 25,137 | -0.22(-3.18%) |
Mar 19, 2004 | 7.105 | 7.148 | 7.057 | 7.057 | 23,285 | -0.08(-1.13%) |
Mar 18, 2004 | 7.183 | 7.332 | 7.117 | 7.138 | 15,876 | -0.17(-2.31%) |
Mar 17, 2004 | 7.067 | 7.306 | 7.067 | 7.306 | 33,075 | +0.16(+2.29%) |
Mar 16, 2004 | 7.055 | 7.168 | 7.055 | 7.143 | 35,721 | +0.09(+1.25%) |
Mar 15, 2004 | 7.213 | 7.279 | 7.055 | 7.055 | 21,433 | -0.23(-3.11%) |
Mar 12, 2004 | 7.117 | 7.281 | 7.065 | 7.281 | 34,134 | +0.15(+2.08%) |
Mar 11, 2004 | 7.175 | 7.233 | 7.123 | 7.133 | 19,316 | +0.02(+0.21%) |
Mar 10, 2004 | 7.281 | 7.306 | 7.117 | 7.117 | 49,745 | -0.08(-1.05%) |
Mar 09, 2004 | 7.206 | 7.306 | 7.181 | 7.193 | 21,697 | -0.05(-0.66%) |
Mar 08, 2004 | 7.155 | 7.306 | 7.155 | 7.241 | 74,618 | +0.16(+2.24%) |
Mar 05, 2004 | 6.929 | 7.160 | 6.929 | 7.082 | 49,216 | +0.05(+0.75%) |
Mar 04, 2004 | 6.969 | 7.042 | 6.969 | 7.029 | 13,759 | +0.01(+0.11%) |
Mar 03, 2004 | 6.979 | 7.039 | 6.959 | 7.022 | 11,907 | +0.03(+0.43%) |
Mar 02, 2004 | 6.954 | 7.059 | 6.911 | 6.992 | 31,223 | +0.08(+1.17%) |