Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.918 | 7.043 | 6.918 | 6.943 | 88,253 | +0.07(+1.02%) |
May 27, 2004 | 6.802 | 6.943 | 6.802 | 6.872 | 58,239 | +0.08(+1.11%) |
May 26, 2004 | 6.741 | 6.867 | 6.741 | 6.797 | 163,389 | +0.01(+0.07%) |
May 25, 2004 | 6.681 | 6.812 | 6.681 | 6.792 | 119,063 | +0.10(+1.43%) |
May 24, 2004 | 6.606 | 6.772 | 6.606 | 6.696 | 129,598 | +0.14(+2.15%) |
May 21, 2004 | 6.480 | 6.565 | 6.440 | 6.555 | 82,688 | +0.12(+1.80%) |
May 20, 2004 | 6.369 | 6.480 | 6.344 | 6.440 | 69,172 | +0.10(+1.59%) |
May 19, 2004 | 6.641 | 6.686 | 6.339 | 6.339 | 108,926 | -0.26(-3.96%) |
May 18, 2004 | 6.440 | 6.601 | 6.404 | 6.601 | 113,497 | +0.16(+2.50%) |
May 17, 2004 | 6.490 | 6.505 | 6.294 | 6.440 | 350,829 | -0.08(-1.23%) |
May 14, 2004 | 6.565 | 6.616 | 6.515 | 6.520 | 135,362 | -0.10(-1.44%) |
May 13, 2004 | 6.591 | 6.641 | 6.540 | 6.616 | 276,091 | +0.04(+0.61%) |
May 12, 2004 | 6.767 | 6.767 | 6.520 | 6.575 | 102,565 | -0.21(-3.11%) |
May 11, 2004 | 6.792 | 6.792 | 6.741 | 6.787 | 52,674 | +0.02(+0.30%) |
May 10, 2004 | 6.817 | 6.822 | 6.616 | 6.767 | 89,844 | -0.05(-0.74%) |
May 07, 2004 | 6.993 | 7.043 | 6.802 | 6.817 | 129,001 | -0.21(-2.94%) |
May 06, 2004 | 6.993 | 7.038 | 6.741 | 7.023 | 103,956 | +0.03(+0.43%) |
May 05, 2004 | 7.094 | 7.154 | 6.993 | 6.993 | 79,706 | -0.08(-1.14%) |
May 04, 2004 | 7.068 | 7.245 | 7.018 | 7.074 | 118,665 | +0.01(+0.14%) |
May 03, 2004 | 6.943 | 7.094 | 6.872 | 7.063 | 79,309 | +0.08(+1.15%) |
Apr 30, 2004 | 7.119 | 7.219 | 6.943 | 6.983 | 56,450 | -0.11(-1.56%) |
Apr 29, 2004 | 7.018 | 7.169 | 6.918 | 7.094 | 65,594 | +0.05(+0.64%) |
Apr 28, 2004 | 7.320 | 7.320 | 7.038 | 7.048 | 90,042 | -0.30(-4.04%) |
Apr 27, 2004 | 7.295 | 7.345 | 7.270 | 7.345 | 51,083 | +0.05(+0.69%) |
Apr 26, 2004 | 7.305 | 7.370 | 7.295 | 7.295 | 84,079 | -0.01(-0.14%) |
Apr 23, 2004 | 7.446 | 7.446 | 7.250 | 7.305 | 62,612 | -0.12(-1.56%) |
Apr 22, 2004 | 7.295 | 7.456 | 7.295 | 7.421 | 99,186 | +0.12(+1.58%) |
Apr 21, 2004 | 7.370 | 7.370 | 7.285 | 7.305 | 54,860 | -0.05(-0.68%) |
Apr 20, 2004 | 7.773 | 7.773 | 7.355 | 7.355 | 120,255 | -0.39(-5.06%) |
Apr 19, 2004 | 7.622 | 7.793 | 7.582 | 7.748 | 102,764 | +0.13(+1.65%) |
Apr 16, 2004 | 7.546 | 7.667 | 7.496 | 7.622 | 100,577 | +0.07(+0.93%) |
Apr 15, 2004 | 7.345 | 7.572 | 7.345 | 7.551 | 126,020 | +0.21(+2.81%) |
Apr 14, 2004 | 7.345 | 7.421 | 7.295 | 7.345 | 116,280 | -0.05(-0.68%) |
Apr 13, 2004 | 7.421 | 7.451 | 7.199 | 7.395 | 179,091 | +0.00(+0.00%) |
Apr 12, 2004 | 7.572 | 7.748 | 7.345 | 7.395 | 117,671 | -0.15(-2.00%) |
Apr 08, 2004 | 7.597 | 7.637 | 7.496 | 7.546 | 118,864 | +0.00(+0.00%) |
Apr 07, 2004 | 7.491 | 7.677 | 7.330 | 7.546 | 84,278 | +0.11(+1.42%) |
Apr 06, 2004 | 7.848 | 7.924 | 7.431 | 7.441 | 186,843 | -0.50(-6.33%) |
Apr 05, 2004 | 8.226 | 8.226 | 7.924 | 7.944 | 127,610 | -0.24(-2.95%) |
Apr 02, 2004 | 8.326 | 8.377 | 8.185 | 8.185 | 104,751 | -0.08(-0.91%) |
Apr 01, 2004 | 8.301 | 8.397 | 8.200 | 8.261 | 63,010 | -0.04(-0.48%) |
Mar 31, 2004 | 8.251 | 8.301 | 8.110 | 8.301 | 125,225 | +0.05(+0.61%) |
Mar 30, 2004 | 8.150 | 8.251 | 8.130 | 8.251 | 66,587 | +0.10(+1.23%) |
Mar 29, 2004 | 8.100 | 8.261 | 8.050 | 8.150 | 87,856 | -0.03(-0.37%) |
Mar 26, 2004 | 8.356 | 8.397 | 8.175 | 8.180 | 83,085 | -0.17(-2.05%) |
Mar 25, 2004 | 8.125 | 8.356 | 8.125 | 8.351 | 96,005 | +0.24(+2.98%) |
Mar 24, 2004 | 8.251 | 8.276 | 8.110 | 8.110 | 80,501 | -0.14(-1.71%) |
Mar 23, 2004 | 8.125 | 8.251 | 8.050 | 8.251 | 59,829 | +0.13(+1.55%) |
Mar 22, 2004 | 8.125 | 8.150 | 7.959 | 8.125 | 104,950 | +0.01(+0.12%) |
Mar 19, 2004 | 7.999 | 8.115 | 7.823 | 8.115 | 108,926 | +0.23(+2.94%) |
Mar 18, 2004 | 7.848 | 7.924 | 7.803 | 7.883 | 30,610 | +0.01(+0.06%) |
Mar 17, 2004 | 7.748 | 7.878 | 7.692 | 7.878 | 95,210 | +0.18(+2.35%) |
Mar 16, 2004 | 7.773 | 7.793 | 7.647 | 7.697 | 106,342 | -0.03(-0.33%) |
Mar 15, 2004 | 7.783 | 7.798 | 7.687 | 7.722 | 60,227 | -0.08(-0.97%) |
Mar 12, 2004 | 7.803 | 7.803 | 7.702 | 7.798 | 84,278 | +0.12(+1.57%) |
Mar 11, 2004 | 7.647 | 7.858 | 7.602 | 7.677 | 108,727 | +0.03(+0.33%) |
Mar 10, 2004 | 7.607 | 7.743 | 7.597 | 7.652 | 80,501 | -0.06(-0.72%) |
Mar 09, 2004 | 7.546 | 7.707 | 7.496 | 7.707 | 105,745 | +0.20(+2.61%) |
Mar 08, 2004 | 7.622 | 7.697 | 7.496 | 7.511 | 69,768 | -0.10(-1.26%) |
Mar 05, 2004 | 7.546 | 7.612 | 7.486 | 7.607 | 53,469 | +0.08(+1.07%) |
Mar 04, 2004 | 7.496 | 7.526 | 7.395 | 7.526 | 49,692 | +0.08(+1.08%) |
Mar 03, 2004 | 7.395 | 7.466 | 7.305 | 7.446 | 38,561 | +0.03(+0.41%) |
Mar 02, 2004 | 7.496 | 7.521 | 7.411 | 7.416 | 35,182 | -0.05(-0.67%) |