Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.715 | 6.719 | 6.605 | 6.634 | 91,404 | +0.00(+0.00%) |
May 27, 2004 | 6.639 | 6.757 | 6.588 | 6.634 | 217,618 | +0.00(+0.06%) |
May 26, 2004 | 6.525 | 6.630 | 6.461 | 6.630 | 163,154 | +0.13(+1.95%) |
May 25, 2004 | 6.356 | 6.525 | 6.318 | 6.503 | 157,944 | +0.11(+1.65%) |
May 24, 2004 | 6.339 | 6.419 | 6.339 | 6.398 | 177,362 | +0.06(+0.93%) |
May 21, 2004 | 6.313 | 6.364 | 6.292 | 6.339 | 297,893 | +0.04(+0.67%) |
May 20, 2004 | 6.292 | 6.356 | 6.216 | 6.296 | 288,184 | +0.00(+0.07%) |
May 19, 2004 | 6.208 | 6.503 | 6.208 | 6.292 | 346,200 | +0.05(+0.81%) |
May 18, 2004 | 6.166 | 6.246 | 6.115 | 6.242 | 303,102 | +0.05(+0.89%) |
May 17, 2004 | 6.288 | 6.288 | 6.144 | 6.187 | 461,994 | -0.14(-2.27%) |
May 14, 2004 | 6.292 | 6.356 | 6.149 | 6.330 | 232,062 | +0.02(+0.27%) |
May 13, 2004 | 6.250 | 6.436 | 6.250 | 6.313 | 360,171 | +0.05(+0.81%) |
May 12, 2004 | 6.216 | 6.423 | 6.068 | 6.263 | 1,106,798 | -0.16(-2.56%) |
May 11, 2004 | 6.258 | 6.440 | 6.254 | 6.427 | 589,155 | +0.13(+2.01%) |
May 10, 2004 | 6.436 | 6.440 | 6.081 | 6.301 | 1,036,705 | -0.22(-3.37%) |
May 07, 2004 | 6.579 | 6.584 | 6.440 | 6.520 | 450,865 | -0.06(-0.90%) |
May 06, 2004 | 6.715 | 6.719 | 6.461 | 6.579 | 292,209 | -0.17(-2.50%) |
May 05, 2004 | 6.757 | 6.850 | 6.693 | 6.748 | 274,213 | -0.05(-0.68%) |
May 04, 2004 | 6.588 | 6.845 | 6.588 | 6.795 | 755,625 | +0.40(+6.27%) |
May 03, 2004 | 6.334 | 6.440 | 6.313 | 6.394 | 632,490 | +0.14(+2.30%) |
Apr 30, 2004 | 6.250 | 6.398 | 5.870 | 6.250 | 1,268,058 | -0.24(-3.77%) |
Apr 29, 2004 | 6.757 | 6.799 | 6.461 | 6.495 | 844,188 | -0.46(-6.56%) |
Apr 28, 2004 | 7.069 | 7.069 | 6.820 | 6.951 | 310,680 | -0.12(-1.67%) |
Apr 27, 2004 | 7.010 | 7.074 | 6.909 | 7.069 | 150,604 | +0.04(+0.60%) |
Apr 26, 2004 | 7.137 | 7.154 | 6.841 | 7.027 | 363,249 | -0.14(-1.89%) |
Apr 23, 2004 | 7.188 | 7.188 | 7.086 | 7.162 | 146,104 | -0.06(-0.82%) |
Apr 22, 2004 | 7.221 | 7.306 | 7.010 | 7.221 | 281,317 | -0.08(-1.16%) |
Apr 21, 2004 | 7.492 | 7.492 | 7.230 | 7.306 | 165,285 | -0.21(-2.81%) |
Apr 20, 2004 | 7.500 | 7.584 | 7.462 | 7.517 | 336,017 | +0.08(+1.14%) |
Apr 19, 2004 | 7.369 | 7.462 | 7.327 | 7.432 | 217,855 | +0.02(+0.28%) |
Apr 16, 2004 | 7.432 | 7.445 | 7.318 | 7.411 | 217,618 | -0.02(-0.28%) |
Apr 15, 2004 | 7.390 | 7.475 | 7.369 | 7.432 | 364,907 | +0.04(+0.57%) |
Apr 14, 2004 | 7.432 | 7.508 | 7.204 | 7.390 | 370,827 | -0.21(-2.78%) |
Apr 13, 2004 | 7.855 | 7.855 | 7.517 | 7.601 | 432,631 | -0.25(-3.23%) |
Apr 12, 2004 | 7.813 | 7.859 | 7.770 | 7.855 | 150,367 | +0.04(+0.54%) |
Apr 08, 2004 | 7.834 | 7.880 | 7.791 | 7.813 | 54,463 | +0.00(+0.00%) |
Apr 07, 2004 | 7.825 | 7.851 | 7.749 | 7.813 | 100,165 | -0.01(-0.16%) |
Apr 06, 2004 | 7.813 | 7.889 | 7.758 | 7.825 | 134,028 | +0.00(+0.05%) |
Apr 05, 2004 | 7.728 | 7.893 | 7.682 | 7.821 | 217,855 | -0.03(-0.43%) |
Apr 02, 2004 | 8.007 | 8.015 | 7.855 | 7.855 | 230,642 | -0.09(-1.17%) |
Apr 01, 2004 | 7.686 | 7.960 | 7.661 | 7.948 | 394,270 | +0.26(+3.41%) |
Mar 31, 2004 | 7.737 | 7.787 | 7.601 | 7.686 | 396,638 | -0.12(-1.52%) |
Mar 30, 2004 | 7.703 | 7.813 | 7.669 | 7.804 | 355,672 | +0.12(+1.54%) |
Mar 29, 2004 | 7.644 | 7.728 | 7.601 | 7.686 | 550,320 | +0.00(+0.00%) |
Mar 26, 2004 | 7.601 | 7.770 | 7.584 | 7.686 | 884,207 | +0.08(+1.11%) |
Mar 25, 2004 | 7.470 | 7.627 | 7.449 | 7.601 | 629,648 | +0.13(+1.75%) |
Mar 24, 2004 | 7.432 | 7.500 | 7.390 | 7.470 | 333,886 | -0.03(-0.34%) |
Mar 23, 2004 | 7.348 | 7.538 | 7.327 | 7.496 | 246,507 | +0.13(+1.72%) |
Mar 22, 2004 | 7.530 | 7.530 | 7.306 | 7.369 | 139,948 | -0.13(-1.75%) |
Mar 19, 2004 | 7.521 | 7.559 | 7.496 | 7.500 | 161,733 | -0.05(-0.62%) |
Mar 18, 2004 | 7.475 | 7.546 | 7.458 | 7.546 | 56,121 | +0.05(+0.62%) |
Mar 17, 2004 | 7.390 | 7.580 | 7.390 | 7.500 | 128,345 | +0.11(+1.49%) |
Mar 16, 2004 | 7.242 | 7.517 | 7.242 | 7.390 | 212,645 | +0.15(+2.04%) |
Mar 15, 2004 | 7.242 | 7.306 | 7.209 | 7.242 | 204,594 | -0.03(-0.46%) |
Mar 12, 2004 | 7.200 | 7.369 | 7.196 | 7.276 | 463,652 | -0.07(-0.98%) |
Mar 11, 2004 | 7.390 | 7.496 | 7.348 | 7.348 | 266,398 | -0.14(-1.92%) |
Mar 10, 2004 | 7.551 | 7.749 | 7.492 | 7.492 | 367,512 | -0.08(-1.06%) |
Mar 09, 2004 | 7.682 | 7.682 | 7.517 | 7.572 | 181,624 | -0.14(-1.81%) |
Mar 08, 2004 | 7.517 | 7.813 | 7.517 | 7.711 | 457,732 | +0.24(+3.16%) |
Mar 05, 2004 | 7.340 | 7.508 | 7.310 | 7.475 | 271,608 | +0.14(+1.84%) |
Mar 04, 2004 | 7.306 | 7.369 | 7.289 | 7.340 | 348,331 | +0.03(+0.46%) |
Mar 03, 2004 | 7.318 | 7.390 | 7.238 | 7.306 | 381,719 | -0.05(-0.75%) |
Mar 02, 2004 | 7.432 | 7.475 | 7.348 | 7.361 | 437,367 | -0.08(-1.08%) |