Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.367 | 7.367 | 7.237 | 7.273 | 73,979 | -0.10(-1.36%) |
May 27, 2004 | 7.261 | 7.373 | 7.261 | 7.373 | 95,358 | +0.18(+2.54%) |
May 26, 2004 | 7.161 | 7.196 | 7.055 | 7.190 | 64,647 | +0.04(+0.49%) |
May 25, 2004 | 7.072 | 7.167 | 7.031 | 7.155 | 37,498 | +0.05(+0.75%) |
May 24, 2004 | 7.125 | 7.137 | 7.013 | 7.102 | 35,801 | +0.02(+0.33%) |
May 21, 2004 | 7.102 | 7.161 | 7.019 | 7.078 | 42,079 | +0.04(+0.50%) |
May 20, 2004 | 7.043 | 7.084 | 6.925 | 7.043 | 165,605 | +0.03(+0.42%) |
May 19, 2004 | 7.072 | 7.131 | 6.984 | 7.013 | 85,856 | +0.06(+0.93%) |
May 18, 2004 | 6.895 | 6.966 | 6.895 | 6.948 | 49,376 | +0.10(+1.46%) |
May 17, 2004 | 6.813 | 6.901 | 6.813 | 6.848 | 88,571 | -0.05(-0.77%) |
May 14, 2004 | 6.842 | 6.913 | 6.801 | 6.901 | 47,170 | +0.04(+0.52%) |
May 13, 2004 | 6.801 | 6.866 | 6.801 | 6.866 | 48,697 | +0.01(+0.17%) |
May 12, 2004 | 6.837 | 6.854 | 6.719 | 6.854 | 227,707 | -0.04(-0.51%) |
May 11, 2004 | 6.848 | 6.948 | 6.848 | 6.890 | 104,690 | -0.01(-0.09%) |
May 10, 2004 | 6.890 | 6.913 | 6.772 | 6.895 | 85,856 | -0.14(-1.93%) |
May 07, 2004 | 7.143 | 7.143 | 7.002 | 7.031 | 57,350 | -0.15(-2.13%) |
May 06, 2004 | 7.202 | 7.273 | 7.119 | 7.184 | 45,134 | -0.02(-0.33%) |
May 05, 2004 | 7.178 | 7.249 | 7.131 | 7.208 | 81,614 | +0.06(+0.82%) |
May 04, 2004 | 7.114 | 7.184 | 7.114 | 7.149 | 142,868 | +0.11(+1.51%) |
May 03, 2004 | 6.948 | 7.049 | 6.948 | 7.043 | 80,087 | +0.04(+0.50%) |
Apr 30, 2004 | 6.978 | 7.013 | 6.948 | 7.007 | 77,033 | -0.03(-0.42%) |
Apr 29, 2004 | 6.996 | 7.119 | 6.984 | 7.037 | 141,680 | +0.01(+0.08%) |
Apr 28, 2004 | 7.072 | 7.072 | 6.948 | 7.031 | 47,679 | -0.14(-1.89%) |
Apr 27, 2004 | 7.190 | 7.237 | 7.161 | 7.167 | 93,661 | -0.02(-0.25%) |
Apr 26, 2004 | 7.208 | 7.249 | 7.167 | 7.184 | 183,081 | +0.10(+1.41%) |
Apr 23, 2004 | 7.013 | 7.108 | 7.013 | 7.084 | 78,560 | +0.12(+1.78%) |
Apr 22, 2004 | 6.866 | 6.966 | 6.848 | 6.960 | 74,149 | +0.05(+0.68%) |
Apr 21, 2004 | 6.895 | 6.966 | 6.890 | 6.913 | 87,044 | +0.00(+0.00%) |
Apr 20, 2004 | 6.984 | 7.019 | 6.913 | 6.913 | 167,132 | -0.11(-1.59%) |
Apr 19, 2004 | 6.996 | 7.060 | 6.984 | 7.025 | 52,939 | +0.01(+0.08%) |
Apr 16, 2004 | 6.954 | 7.096 | 6.954 | 7.019 | 157,121 | +0.12(+1.71%) |
Apr 15, 2004 | 6.813 | 6.931 | 6.760 | 6.901 | 213,284 | +0.17(+2.54%) |
Apr 14, 2004 | 6.630 | 6.766 | 6.630 | 6.730 | 112,326 | -0.01(-0.09%) |
Apr 13, 2004 | 6.736 | 6.766 | 6.677 | 6.736 | 129,463 | -0.10(-1.47%) |
Apr 12, 2004 | 6.807 | 6.966 | 6.778 | 6.837 | 146,431 | -0.03(-0.43%) |
Apr 08, 2004 | 6.831 | 6.878 | 6.748 | 6.866 | 230,252 | -0.06(-0.85%) |
Apr 07, 2004 | 6.919 | 7.096 | 6.884 | 6.925 | 458,977 | -0.05(-0.68%) |
Apr 06, 2004 | 6.919 | 7.019 | 6.901 | 6.972 | 191,905 | -0.01(-0.08%) |
Apr 05, 2004 | 6.943 | 7.013 | 6.866 | 6.978 | 114,192 | -0.12(-1.74%) |
Apr 02, 2004 | 7.037 | 7.102 | 6.984 | 7.102 | 178,330 | +0.13(+1.86%) |
Apr 01, 2004 | 6.895 | 6.984 | 6.895 | 6.972 | 166,623 | +0.19(+2.87%) |
Mar 31, 2004 | 6.801 | 6.848 | 6.748 | 6.778 | 207,345 | -0.09(-1.29%) |
Mar 30, 2004 | 6.772 | 6.866 | 6.772 | 6.866 | 75,845 | +0.04(+0.52%) |
Mar 29, 2004 | 6.760 | 6.854 | 6.760 | 6.831 | 70,246 | +0.15(+2.20%) |
Mar 26, 2004 | 6.719 | 6.730 | 6.660 | 6.683 | 98,582 | +0.02(+0.35%) |
Mar 25, 2004 | 6.595 | 6.677 | 6.577 | 6.660 | 51,412 | +0.12(+1.89%) |
Mar 24, 2004 | 6.542 | 6.589 | 6.489 | 6.536 | 68,889 | +0.01(+0.18%) |
Mar 23, 2004 | 6.565 | 6.618 | 6.483 | 6.524 | 75,167 | -0.01(-0.09%) |
Mar 22, 2004 | 6.536 | 6.589 | 6.501 | 6.530 | 54,636 | -0.03(-0.45%) |
Mar 19, 2004 | 6.565 | 6.607 | 6.495 | 6.560 | 354,455 | -0.01(-0.09%) |
Mar 18, 2004 | 6.618 | 6.618 | 6.459 | 6.565 | 50,224 | +0.05(+0.81%) |
Mar 17, 2004 | 6.506 | 6.524 | 6.477 | 6.512 | 98,752 | -0.03(-0.45%) |
Mar 16, 2004 | 6.571 | 6.683 | 6.483 | 6.542 | 95,867 | +0.21(+3.26%) |
Mar 15, 2004 | 6.483 | 6.483 | 6.336 | 6.336 | 96,546 | -0.18(-2.80%) |
Mar 12, 2004 | 6.483 | 6.518 | 6.394 | 6.518 | 73,809 | +0.06(+1.00%) |
Mar 11, 2004 | 6.406 | 6.548 | 6.406 | 6.453 | 229,064 | -0.01(-0.18%) |
Mar 10, 2004 | 6.501 | 6.542 | 6.406 | 6.465 | 196,147 | -0.18(-2.66%) |
Mar 09, 2004 | 6.689 | 6.730 | 6.613 | 6.642 | 204,800 | -0.04(-0.62%) |
Mar 08, 2004 | 6.766 | 6.766 | 6.642 | 6.683 | 130,651 | -0.08(-1.22%) |
Mar 05, 2004 | 6.783 | 6.825 | 6.701 | 6.766 | 71,603 | -0.03(-0.43%) |
Mar 04, 2004 | 6.795 | 6.801 | 6.713 | 6.795 | 114,871 | +0.01(+0.17%) |
Mar 03, 2004 | 6.719 | 6.795 | 6.677 | 6.783 | 92,983 | +0.05(+0.70%) |
Mar 02, 2004 | 6.766 | 6.801 | 6.671 | 6.736 | 169,338 | -0.17(-2.39%) |