Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.912 | 7.912 | 7.730 | 7.730 | 378,244 | -0.18(-2.25%) |
May 27, 2004 | 7.898 | 7.945 | 7.758 | 7.908 | 183,042 | +0.04(+0.48%) |
May 26, 2004 | 7.898 | 7.941 | 7.767 | 7.870 | 244,269 | -0.09(-1.18%) |
May 25, 2004 | 7.884 | 7.969 | 7.706 | 7.964 | 226,562 | +0.08(+1.01%) |
May 24, 2004 | 7.758 | 7.884 | 7.758 | 7.884 | 106,667 | +0.18(+2.31%) |
May 21, 2004 | 7.781 | 7.781 | 7.603 | 7.706 | 347,950 | -0.07(-0.90%) |
May 20, 2004 | 7.570 | 7.823 | 7.570 | 7.776 | 326,617 | +0.16(+2.09%) |
May 19, 2004 | 7.762 | 7.805 | 7.537 | 7.617 | 329,390 | -0.08(-0.98%) |
May 18, 2004 | 7.720 | 7.720 | 7.617 | 7.692 | 208,429 | +0.07(+0.86%) |
May 17, 2004 | 7.622 | 7.716 | 7.505 | 7.626 | 357,124 | +0.01(+0.12%) |
May 14, 2004 | 7.641 | 7.795 | 7.570 | 7.617 | 1,544,550 | -0.07(-0.91%) |
May 13, 2004 | 7.692 | 7.730 | 7.594 | 7.687 | 606,300 | +0.00(+0.00%) |
May 12, 2004 | 7.505 | 7.697 | 7.383 | 7.687 | 443,738 | +0.19(+2.50%) |
May 11, 2004 | 7.425 | 7.537 | 7.359 | 7.500 | 246,616 | +0.17(+2.30%) |
May 10, 2004 | 7.570 | 7.570 | 7.294 | 7.331 | 372,697 | -0.29(-3.75%) |
May 07, 2004 | 7.744 | 7.786 | 7.594 | 7.617 | 501,765 | -0.14(-1.81%) |
May 06, 2004 | 7.762 | 7.805 | 7.617 | 7.758 | 445,445 | +0.00(+0.00%) |
May 05, 2004 | 7.903 | 7.903 | 7.758 | 7.758 | 657,500 | -0.15(-1.84%) |
May 04, 2004 | 7.805 | 7.922 | 7.772 | 7.903 | 816,649 | +0.10(+1.26%) |
May 03, 2004 | 7.641 | 7.828 | 7.608 | 7.805 | 610,780 | +0.16(+2.15%) |
Apr 30, 2004 | 7.556 | 7.641 | 7.523 | 7.641 | 475,738 | +0.08(+1.12%) |
Apr 29, 2004 | 7.589 | 7.664 | 7.500 | 7.556 | 564,059 | +0.03(+0.37%) |
Apr 28, 2004 | 7.547 | 7.561 | 7.500 | 7.528 | 437,978 | -0.07(-0.86%) |
Apr 27, 2004 | 7.509 | 7.608 | 7.500 | 7.594 | 412,591 | +0.07(+0.93%) |
Apr 26, 2004 | 7.641 | 7.687 | 7.491 | 7.523 | 772,915 | -0.10(-1.29%) |
Apr 23, 2004 | 7.594 | 7.669 | 7.359 | 7.622 | 1,095,478 | +0.03(+0.37%) |
Apr 22, 2004 | 7.383 | 7.650 | 7.336 | 7.594 | 2,303,172 | +0.57(+8.14%) |
Apr 21, 2004 | 6.891 | 7.031 | 6.680 | 7.022 | 474,458 | +0.13(+1.90%) |
Apr 20, 2004 | 7.148 | 7.266 | 6.886 | 6.891 | 1,376,868 | -0.16(-2.33%) |
Apr 19, 2004 | 7.031 | 7.116 | 6.905 | 7.055 | 489,605 | +0.07(+1.01%) |
Apr 16, 2004 | 6.628 | 6.984 | 6.600 | 6.984 | 2,692,296 | +0.39(+5.97%) |
Apr 15, 2004 | 6.534 | 6.642 | 6.530 | 6.591 | 326,190 | +0.06(+0.86%) |
Apr 14, 2004 | 6.445 | 6.595 | 6.380 | 6.534 | 345,603 | +0.04(+0.65%) |
Apr 13, 2004 | 6.670 | 6.670 | 6.412 | 6.492 | 333,230 | -0.18(-2.67%) |
Apr 12, 2004 | 6.572 | 6.750 | 6.562 | 6.670 | 481,072 | +0.07(+1.14%) |
Apr 08, 2004 | 6.773 | 6.773 | 6.581 | 6.595 | 228,695 | -0.13(-1.95%) |
Apr 07, 2004 | 6.736 | 6.937 | 6.675 | 6.726 | 398,724 | -0.06(-0.83%) |
Apr 06, 2004 | 6.773 | 6.801 | 6.726 | 6.783 | 233,602 | -0.03(-0.41%) |
Apr 05, 2004 | 6.891 | 6.914 | 6.722 | 6.811 | 334,723 | -0.06(-0.82%) |
Apr 02, 2004 | 6.778 | 6.966 | 6.778 | 6.867 | 404,697 | +0.10(+1.45%) |
Apr 01, 2004 | 6.745 | 6.806 | 6.656 | 6.769 | 393,817 | +0.09(+1.40%) |
Mar 31, 2004 | 6.675 | 6.769 | 6.609 | 6.675 | 704,434 | +0.01(+0.14%) |
Mar 30, 2004 | 6.637 | 6.680 | 6.576 | 6.666 | 1,239,267 | +0.02(+0.35%) |
Mar 29, 2004 | 6.633 | 6.750 | 6.562 | 6.642 | 816,222 | +0.04(+0.64%) |
Mar 26, 2004 | 6.623 | 6.680 | 6.586 | 6.600 | 329,390 | +0.02(+0.36%) |
Mar 25, 2004 | 6.492 | 6.609 | 6.459 | 6.576 | 465,925 | +0.12(+1.81%) |
Mar 24, 2004 | 6.609 | 6.609 | 6.431 | 6.459 | 278,829 | -0.15(-2.27%) |
Mar 23, 2004 | 6.609 | 6.708 | 6.562 | 6.609 | 192,855 | +0.04(+0.64%) |
Mar 22, 2004 | 6.797 | 6.797 | 6.520 | 6.567 | 211,842 | -0.23(-3.38%) |
Mar 19, 2004 | 6.914 | 6.914 | 6.712 | 6.797 | 173,868 | -0.04(-0.62%) |
Mar 18, 2004 | 6.914 | 6.914 | 6.750 | 6.839 | 201,388 | -0.04(-0.61%) |
Mar 17, 2004 | 6.961 | 6.961 | 6.848 | 6.881 | 405,977 | -0.03(-0.47%) |
Mar 16, 2004 | 6.966 | 7.055 | 6.806 | 6.914 | 244,482 | -0.04(-0.54%) |
Mar 15, 2004 | 7.055 | 7.078 | 6.914 | 6.951 | 221,869 | -0.08(-1.13%) |
Mar 12, 2004 | 6.830 | 7.219 | 6.806 | 7.031 | 343,470 | +0.25(+3.66%) |
Mar 11, 2004 | 6.933 | 7.041 | 6.745 | 6.783 | 319,150 | -0.12(-1.77%) |
Mar 10, 2004 | 7.148 | 7.195 | 6.811 | 6.905 | 279,256 | -0.19(-2.64%) |
Mar 09, 2004 | 7.214 | 7.266 | 7.055 | 7.092 | 189,442 | -0.07(-0.92%) |
Mar 08, 2004 | 7.355 | 7.425 | 7.153 | 7.158 | 266,242 | -0.20(-2.68%) |
Mar 05, 2004 | 7.336 | 7.439 | 7.237 | 7.355 | 253,442 | +0.04(+0.58%) |
Mar 04, 2004 | 7.476 | 7.500 | 7.289 | 7.312 | 138,668 | -0.11(-1.45%) |
Mar 03, 2004 | 7.570 | 7.594 | 7.387 | 7.420 | 280,109 | -0.22(-2.82%) |
Mar 02, 2004 | 7.500 | 7.687 | 7.500 | 7.636 | 273,709 | +0.14(+1.81%) |