Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.922 | 7.922 | 7.739 | 7.739 | 377,797 | -0.18(-2.25%) |
May 27, 2004 | 7.908 | 7.955 | 7.767 | 7.917 | 182,826 | +0.04(+0.48%) |
May 26, 2004 | 7.908 | 7.950 | 7.776 | 7.880 | 243,981 | -0.09(-1.18%) |
May 25, 2004 | 7.894 | 7.978 | 7.715 | 7.973 | 226,295 | +0.08(+1.01%) |
May 24, 2004 | 7.767 | 7.894 | 7.767 | 7.894 | 106,541 | +0.18(+2.31%) |
May 21, 2004 | 7.790 | 7.790 | 7.612 | 7.715 | 347,539 | -0.07(-0.90%) |
May 20, 2004 | 7.579 | 7.833 | 7.579 | 7.786 | 326,231 | +0.16(+2.09%) |
May 19, 2004 | 7.772 | 7.814 | 7.546 | 7.626 | 329,001 | -0.08(-0.98%) |
May 18, 2004 | 7.729 | 7.729 | 7.626 | 7.701 | 208,183 | +0.07(+0.86%) |
May 17, 2004 | 7.631 | 7.725 | 7.513 | 7.635 | 356,702 | +0.01(+0.12%) |
May 14, 2004 | 7.650 | 7.804 | 7.579 | 7.626 | 1,542,727 | -0.07(-0.91%) |
May 13, 2004 | 7.701 | 7.739 | 7.603 | 7.697 | 605,584 | +0.00(+0.00%) |
May 12, 2004 | 7.513 | 7.706 | 7.391 | 7.697 | 443,214 | +0.19(+2.50%) |
May 11, 2004 | 7.434 | 7.546 | 7.368 | 7.509 | 246,325 | +0.17(+2.30%) |
May 10, 2004 | 7.579 | 7.579 | 7.302 | 7.340 | 372,257 | -0.29(-3.75%) |
May 07, 2004 | 7.753 | 7.795 | 7.603 | 7.626 | 501,173 | -0.14(-1.81%) |
May 06, 2004 | 7.772 | 7.814 | 7.626 | 7.767 | 444,919 | +0.00(+0.00%) |
May 05, 2004 | 7.912 | 7.912 | 7.767 | 7.767 | 656,724 | -0.15(-1.84%) |
May 04, 2004 | 7.814 | 7.931 | 7.781 | 7.912 | 815,685 | +0.10(+1.26%) |
May 03, 2004 | 7.650 | 7.837 | 7.617 | 7.814 | 610,059 | +0.16(+2.15%) |
Apr 30, 2004 | 7.565 | 7.650 | 7.532 | 7.650 | 475,177 | +0.08(+1.12%) |
Apr 29, 2004 | 7.598 | 7.673 | 7.509 | 7.565 | 563,394 | +0.03(+0.37%) |
Apr 28, 2004 | 7.556 | 7.570 | 7.509 | 7.537 | 437,461 | -0.07(-0.86%) |
Apr 27, 2004 | 7.518 | 7.617 | 7.509 | 7.603 | 412,104 | +0.07(+0.93%) |
Apr 26, 2004 | 7.650 | 7.697 | 7.499 | 7.532 | 772,003 | -0.10(-1.29%) |
Apr 23, 2004 | 7.603 | 7.678 | 7.368 | 7.631 | 1,094,186 | +0.03(+0.37%) |
Apr 22, 2004 | 7.391 | 7.659 | 7.345 | 7.603 | 2,300,454 | +0.57(+8.14%) |
Apr 21, 2004 | 6.899 | 7.039 | 6.688 | 7.030 | 473,898 | +0.13(+1.90%) |
Apr 20, 2004 | 7.157 | 7.274 | 6.894 | 6.899 | 1,375,243 | -0.16(-2.33%) |
Apr 19, 2004 | 7.039 | 7.124 | 6.913 | 7.063 | 489,027 | +0.07(+1.01%) |
Apr 16, 2004 | 6.636 | 6.993 | 6.608 | 6.993 | 2,689,119 | +0.39(+5.97%) |
Apr 15, 2004 | 6.542 | 6.650 | 6.537 | 6.598 | 325,805 | +0.06(+0.86%) |
Apr 14, 2004 | 6.453 | 6.603 | 6.387 | 6.542 | 345,196 | +0.04(+0.65%) |
Apr 13, 2004 | 6.678 | 6.678 | 6.420 | 6.500 | 332,837 | -0.18(-2.67%) |
Apr 12, 2004 | 6.580 | 6.758 | 6.570 | 6.678 | 480,504 | +0.08(+1.14%) |
Apr 08, 2004 | 6.781 | 6.781 | 6.589 | 6.603 | 228,426 | -0.13(-1.95%) |
Apr 07, 2004 | 6.744 | 6.946 | 6.683 | 6.734 | 398,253 | -0.06(-0.83%) |
Apr 06, 2004 | 6.781 | 6.810 | 6.734 | 6.791 | 233,326 | -0.03(-0.41%) |
Apr 05, 2004 | 6.899 | 6.922 | 6.730 | 6.819 | 334,328 | -0.06(-0.82%) |
Apr 02, 2004 | 6.786 | 6.974 | 6.786 | 6.875 | 404,220 | +0.10(+1.45%) |
Apr 01, 2004 | 6.753 | 6.814 | 6.664 | 6.777 | 393,353 | +0.09(+1.40%) |
Mar 31, 2004 | 6.683 | 6.777 | 6.617 | 6.683 | 703,603 | +0.01(+0.14%) |
Mar 30, 2004 | 6.645 | 6.688 | 6.584 | 6.673 | 1,237,804 | +0.02(+0.35%) |
Mar 29, 2004 | 6.641 | 6.758 | 6.570 | 6.650 | 815,259 | +0.04(+0.64%) |
Mar 26, 2004 | 6.631 | 6.688 | 6.594 | 6.608 | 329,001 | +0.02(+0.36%) |
Mar 25, 2004 | 6.500 | 6.617 | 6.467 | 6.584 | 465,375 | +0.12(+1.81%) |
Mar 24, 2004 | 6.617 | 6.617 | 6.439 | 6.467 | 278,500 | -0.15(-2.27%) |
Mar 23, 2004 | 6.617 | 6.716 | 6.570 | 6.617 | 192,627 | +0.04(+0.64%) |
Mar 22, 2004 | 6.805 | 6.805 | 6.528 | 6.575 | 211,592 | -0.23(-3.38%) |
Mar 19, 2004 | 6.922 | 6.922 | 6.720 | 6.805 | 173,663 | -0.04(-0.62%) |
Mar 18, 2004 | 6.922 | 6.922 | 6.758 | 6.847 | 201,151 | -0.04(-0.61%) |
Mar 17, 2004 | 6.969 | 6.969 | 6.856 | 6.889 | 405,498 | -0.03(-0.47%) |
Mar 16, 2004 | 6.974 | 7.063 | 6.814 | 6.922 | 244,194 | -0.04(-0.54%) |
Mar 15, 2004 | 7.063 | 7.086 | 6.922 | 6.960 | 221,607 | -0.08(-1.13%) |
Mar 12, 2004 | 6.838 | 7.227 | 6.814 | 7.039 | 343,065 | +0.25(+3.66%) |
Mar 11, 2004 | 6.941 | 7.049 | 6.753 | 6.791 | 318,773 | -0.12(-1.77%) |
Mar 10, 2004 | 7.157 | 7.204 | 6.819 | 6.913 | 278,926 | -0.19(-2.64%) |
Mar 09, 2004 | 7.223 | 7.274 | 7.063 | 7.100 | 189,218 | -0.07(-0.92%) |
Mar 08, 2004 | 7.363 | 7.434 | 7.162 | 7.166 | 265,928 | -0.20(-2.68%) |
Mar 05, 2004 | 7.345 | 7.448 | 7.246 | 7.363 | 253,143 | +0.04(+0.58%) |
Mar 04, 2004 | 7.485 | 7.509 | 7.298 | 7.321 | 138,504 | -0.11(-1.45%) |
Mar 03, 2004 | 7.579 | 7.603 | 7.396 | 7.429 | 279,779 | -0.22(-2.82%) |
Mar 02, 2004 | 7.509 | 7.697 | 7.509 | 7.645 | 273,386 | +0.14(+1.81%) |