Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.568 | 7.681 | 7.562 | 7.657 | 325,063 | +0.05(+0.63%) |
May 27, 2004 | 7.496 | 7.623 | 7.496 | 7.608 | 269,686 | +0.13(+1.67%) |
May 26, 2004 | 7.641 | 7.641 | 7.430 | 7.483 | 348,321 | -0.18(-2.37%) |
May 25, 2004 | 7.320 | 7.674 | 7.320 | 7.665 | 577,859 | +0.35(+4.71%) |
May 24, 2004 | 7.223 | 7.320 | 7.222 | 7.320 | 491,194 | +0.10(+1.33%) |
May 21, 2004 | 7.207 | 7.223 | 7.157 | 7.223 | 189,943 | +0.04(+0.60%) |
May 20, 2004 | 7.111 | 7.220 | 7.071 | 7.180 | 170,838 | +0.07(+0.97%) |
May 19, 2004 | 7.183 | 7.336 | 7.087 | 7.111 | 303,189 | -0.03(-0.45%) |
May 18, 2004 | 7.124 | 7.167 | 7.116 | 7.143 | 377,394 | +0.04(+0.59%) |
May 17, 2004 | 7.287 | 7.287 | 7.079 | 7.101 | 264,425 | -0.21(-2.90%) |
May 14, 2004 | 7.287 | 7.445 | 7.220 | 7.313 | 372,964 | +0.01(+0.13%) |
May 13, 2004 | 7.364 | 7.398 | 7.255 | 7.303 | 219,292 | -0.06(-0.83%) |
May 12, 2004 | 7.271 | 7.387 | 7.103 | 7.364 | 278,269 | +0.08(+1.06%) |
May 11, 2004 | 7.263 | 7.336 | 7.215 | 7.287 | 263,317 | +0.06(+0.78%) |
May 10, 2004 | 7.287 | 7.368 | 7.175 | 7.231 | 438,585 | -0.06(-0.86%) |
May 07, 2004 | 7.530 | 7.568 | 7.292 | 7.294 | 409,236 | -0.24(-3.13%) |
May 06, 2004 | 7.570 | 7.592 | 7.528 | 7.530 | 492,855 | -0.04(-0.51%) |
May 05, 2004 | 7.629 | 7.629 | 7.552 | 7.568 | 472,919 | -0.07(-0.90%) |
May 04, 2004 | 7.663 | 7.679 | 7.594 | 7.637 | 416,711 | -0.01(-0.17%) |
May 03, 2004 | 7.597 | 7.673 | 7.568 | 7.650 | 476,796 | +0.07(+0.87%) |
Apr 30, 2004 | 7.555 | 7.658 | 7.525 | 7.584 | 707,164 | +0.03(+0.40%) |
Apr 29, 2004 | 7.594 | 7.649 | 7.554 | 7.554 | 568,998 | -0.03(-0.44%) |
Apr 28, 2004 | 7.637 | 7.637 | 7.539 | 7.588 | 589,765 | -0.05(-0.65%) |
Apr 27, 2004 | 7.737 | 7.743 | 7.637 | 7.637 | 425,849 | -0.10(-1.29%) |
Apr 26, 2004 | 7.658 | 7.801 | 7.658 | 7.737 | 879,940 | +0.08(+1.05%) |
Apr 23, 2004 | 7.536 | 7.679 | 7.520 | 7.657 | 881,048 | +0.14(+1.81%) |
Apr 22, 2004 | 7.223 | 7.544 | 7.209 | 7.520 | 685,013 | +0.34(+4.67%) |
Apr 21, 2004 | 7.095 | 7.207 | 7.071 | 7.185 | 367,149 | +0.09(+1.22%) |
Apr 20, 2004 | 7.085 | 7.175 | 7.079 | 7.098 | 419,480 | +0.03(+0.36%) |
Apr 19, 2004 | 7.040 | 7.101 | 6.986 | 7.072 | 220,400 | +0.03(+0.46%) |
Apr 16, 2004 | 6.950 | 7.071 | 6.944 | 7.040 | 249,750 | +0.11(+1.57%) |
Apr 15, 2004 | 6.889 | 6.963 | 6.886 | 6.931 | 281,868 | +0.06(+0.89%) |
Apr 14, 2004 | 6.878 | 6.974 | 6.835 | 6.870 | 244,212 | -0.00(-0.05%) |
Apr 13, 2004 | 7.103 | 7.103 | 6.852 | 6.873 | 302,912 | -0.24(-3.43%) |
Apr 12, 2004 | 7.031 | 7.119 | 7.027 | 7.117 | 125,705 | +0.09(+1.35%) |
Apr 08, 2004 | 7.112 | 7.119 | 7.023 | 7.023 | 221,784 | -0.07(-1.04%) |
Apr 07, 2004 | 7.063 | 7.125 | 6.990 | 7.096 | 257,779 | +0.01(+0.14%) |
Apr 06, 2004 | 7.079 | 7.145 | 7.061 | 7.087 | 281,592 | -0.05(-0.67%) |
Apr 05, 2004 | 7.129 | 7.159 | 7.082 | 7.135 | 359,119 | +0.00(+0.07%) |
Apr 02, 2004 | 7.063 | 7.157 | 7.063 | 7.130 | 677,814 | +0.08(+1.07%) |
Apr 01, 2004 | 6.979 | 7.079 | 6.942 | 7.055 | 374,625 | +0.08(+1.08%) |
Mar 31, 2004 | 6.926 | 7.008 | 6.899 | 6.979 | 449,661 | +0.05(+0.74%) |
Mar 30, 2004 | 6.862 | 6.954 | 6.860 | 6.928 | 380,163 | +0.03(+0.37%) |
Mar 29, 2004 | 6.822 | 6.902 | 6.822 | 6.902 | 373,794 | +0.10(+1.41%) |
Mar 26, 2004 | 6.767 | 6.827 | 6.756 | 6.806 | 360,781 | +0.05(+0.69%) |
Mar 25, 2004 | 6.669 | 6.824 | 6.669 | 6.759 | 417,819 | +0.09(+1.35%) |
Mar 24, 2004 | 6.645 | 6.690 | 6.644 | 6.669 | 960,514 | +0.02(+0.36%) |
Mar 23, 2004 | 6.738 | 6.738 | 6.592 | 6.645 | 544,079 | +0.06(+0.98%) |
Mar 22, 2004 | 6.581 | 6.584 | 6.517 | 6.581 | 447,169 | +0.00(+0.00%) |
Mar 19, 2004 | 6.599 | 6.612 | 6.541 | 6.581 | 724,331 | -0.02(-0.27%) |
Mar 18, 2004 | 6.531 | 6.629 | 6.432 | 6.599 | 620,222 | +0.08(+1.23%) |
Mar 17, 2004 | 6.486 | 6.555 | 6.486 | 6.519 | 527,466 | +0.04(+0.64%) |
Mar 16, 2004 | 6.501 | 6.547 | 6.461 | 6.477 | 849,483 | +0.06(+1.00%) |
Mar 15, 2004 | 6.461 | 6.467 | 6.397 | 6.413 | 542,140 | -0.04(-0.62%) |
Mar 12, 2004 | 6.461 | 6.469 | 6.387 | 6.453 | 618,561 | -0.00(-0.02%) |
Mar 11, 2004 | 6.589 | 6.589 | 6.453 | 6.454 | 209,878 | -0.15(-2.28%) |
Mar 10, 2004 | 6.738 | 6.755 | 6.591 | 6.605 | 350,536 | -0.14(-2.02%) |
Mar 09, 2004 | 6.790 | 6.790 | 6.673 | 6.742 | 218,739 | -0.05(-0.69%) |
Mar 08, 2004 | 6.902 | 6.933 | 6.788 | 6.788 | 220,954 | -0.12(-1.77%) |
Mar 05, 2004 | 6.886 | 6.931 | 6.867 | 6.910 | 179,975 | +0.01(+0.12%) |
Mar 04, 2004 | 6.894 | 6.902 | 6.848 | 6.902 | 135,950 | +0.00(+0.07%) |
Mar 03, 2004 | 6.878 | 6.902 | 6.790 | 6.897 | 219,292 | +0.01(+0.16%) |
Mar 02, 2004 | 6.896 | 6.909 | 6.872 | 6.886 | 423,357 | -0.01(-0.09%) |