Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.488 | 7.522 | 7.437 | 7.456 | 860,146 | +0.02(+0.29%) |
May 27, 2004 | 7.346 | 7.477 | 7.328 | 7.434 | 1,035,027 | +0.07(+0.94%) |
May 26, 2004 | 7.346 | 7.381 | 7.317 | 7.365 | 529,147 | +0.02(+0.25%) |
May 25, 2004 | 7.248 | 7.389 | 7.221 | 7.346 | 749,063 | +0.09(+1.21%) |
May 24, 2004 | 7.275 | 7.349 | 7.205 | 7.259 | 556,918 | +0.03(+0.44%) |
May 21, 2004 | 7.219 | 7.325 | 7.219 | 7.227 | 613,586 | +0.00(+0.00%) |
May 20, 2004 | 7.235 | 7.285 | 7.192 | 7.227 | 684,889 | -0.02(-0.29%) |
May 19, 2004 | 7.301 | 7.421 | 7.243 | 7.248 | 582,813 | -0.01(-0.18%) |
May 18, 2004 | 7.219 | 7.317 | 7.219 | 7.261 | 673,631 | +0.03(+0.37%) |
May 17, 2004 | 7.264 | 7.288 | 7.101 | 7.235 | 779,836 | -0.09(-1.16%) |
May 14, 2004 | 7.277 | 7.405 | 7.253 | 7.320 | 521,642 | -0.01(-0.15%) |
May 13, 2004 | 7.256 | 7.400 | 7.256 | 7.330 | 578,309 | +0.01(+0.11%) |
May 12, 2004 | 7.381 | 7.386 | 7.179 | 7.322 | 1,460,222 | -0.10(-1.36%) |
May 11, 2004 | 7.362 | 7.480 | 7.362 | 7.424 | 539,655 | +0.05(+0.69%) |
May 10, 2004 | 7.373 | 7.426 | 7.221 | 7.373 | 610,208 | -0.06(-0.86%) |
May 07, 2004 | 7.714 | 7.714 | 7.437 | 7.437 | 807,607 | -0.32(-4.09%) |
May 06, 2004 | 7.706 | 7.767 | 7.600 | 7.754 | 1,075,558 | -0.01(-0.07%) |
May 05, 2004 | 7.666 | 7.781 | 7.560 | 7.760 | 1,099,576 | +0.08(+1.08%) |
May 04, 2004 | 7.634 | 7.728 | 7.624 | 7.677 | 929,949 | +0.01(+0.14%) |
May 03, 2004 | 7.541 | 7.690 | 7.466 | 7.666 | 1,351,766 | +0.15(+2.02%) |
Apr 30, 2004 | 7.576 | 7.592 | 7.458 | 7.514 | 871,029 | -0.07(-0.88%) |
Apr 29, 2004 | 7.688 | 7.688 | 7.568 | 7.581 | 805,355 | -0.11(-1.39%) |
Apr 28, 2004 | 7.754 | 7.754 | 7.640 | 7.688 | 762,948 | -0.12(-1.54%) |
Apr 27, 2004 | 7.728 | 7.850 | 7.714 | 7.807 | 615,837 | +0.08(+1.00%) |
Apr 26, 2004 | 7.794 | 7.861 | 7.677 | 7.730 | 445,459 | -0.08(-1.06%) |
Apr 23, 2004 | 7.821 | 7.885 | 7.661 | 7.813 | 668,752 | -0.04(-0.54%) |
Apr 22, 2004 | 7.701 | 7.858 | 7.674 | 7.855 | 739,681 | +0.12(+1.52%) |
Apr 21, 2004 | 7.674 | 7.773 | 7.674 | 7.738 | 822,618 | +0.02(+0.31%) |
Apr 20, 2004 | 7.621 | 7.775 | 7.608 | 7.714 | 1,519,517 | +0.07(+0.91%) |
Apr 19, 2004 | 7.701 | 7.722 | 7.584 | 7.645 | 936,704 | -0.07(-0.97%) |
Apr 16, 2004 | 7.767 | 7.914 | 7.674 | 7.720 | 1,216,289 | +0.14(+1.86%) |
Apr 15, 2004 | 7.661 | 7.704 | 7.541 | 7.578 | 752,065 | -0.14(-1.76%) |
Apr 14, 2004 | 7.728 | 7.805 | 7.626 | 7.714 | 745,685 | -0.07(-0.96%) |
Apr 13, 2004 | 7.981 | 7.994 | 7.754 | 7.789 | 948,337 | -0.14(-1.75%) |
Apr 12, 2004 | 7.901 | 7.994 | 7.874 | 7.927 | 433,826 | +0.00(+0.00%) |
Apr 08, 2004 | 7.927 | 7.941 | 7.845 | 7.927 | 536,653 | +0.02(+0.20%) |
Apr 07, 2004 | 7.887 | 7.935 | 7.791 | 7.911 | 404,929 | -0.00(-0.03%) |
Apr 06, 2004 | 7.967 | 7.973 | 7.861 | 7.914 | 495,372 | -0.05(-0.64%) |
Apr 05, 2004 | 7.887 | 7.965 | 7.850 | 7.965 | 401,551 | +0.10(+1.22%) |
Apr 02, 2004 | 7.927 | 7.981 | 7.834 | 7.869 | 654,491 | +0.09(+1.16%) |
Apr 01, 2004 | 7.733 | 7.970 | 7.701 | 7.778 | 1,234,302 | +0.02(+0.27%) |
Mar 31, 2004 | 7.608 | 7.757 | 7.493 | 7.757 | 1,574,308 | +2.68(+52.85%) |
Mar 30, 2004 | 5.049 | 5.075 | 5.029 | 5.075 | 591,069 | +0.03(+0.52%) |
Mar 29, 2004 | 4.927 | 5.078 | 4.927 | 5.049 | 850,013 | +0.12(+2.43%) |
Mar 26, 2004 | 4.956 | 4.976 | 4.901 | 4.929 | 659,745 | -0.01(-0.24%) |
Mar 25, 2004 | 4.809 | 4.963 | 4.785 | 4.941 | 1,058,858 | +0.16(+3.37%) |
Mar 24, 2004 | 4.792 | 4.809 | 4.764 | 4.780 | 676,633 | -0.01(-0.25%) |
Mar 23, 2004 | 4.721 | 4.796 | 4.713 | 4.792 | 552,227 | +0.07(+1.51%) |
Mar 22, 2004 | 4.798 | 4.814 | 4.703 | 4.721 | 739,681 | -0.07(-1.48%) |
Mar 19, 2004 | 4.808 | 4.843 | 4.767 | 4.792 | 759,946 | -0.00(-0.10%) |
Mar 18, 2004 | 4.902 | 4.902 | 4.748 | 4.796 | 865,212 | -0.11(-2.15%) |
Mar 17, 2004 | 4.879 | 4.930 | 4.876 | 4.902 | 484,113 | +0.04(+0.80%) |
Mar 16, 2004 | 4.790 | 4.873 | 4.790 | 4.863 | 750,376 | +0.09(+1.99%) |
Mar 15, 2004 | 4.832 | 4.860 | 4.767 | 4.768 | 629,911 | -0.05(-1.06%) |
Mar 12, 2004 | 4.773 | 4.819 | 4.757 | 4.819 | 749,813 | +0.06(+1.17%) |
Mar 11, 2004 | 4.702 | 4.843 | 4.690 | 4.763 | 906,869 | +0.05(+1.00%) |
Mar 10, 2004 | 4.825 | 4.831 | 4.709 | 4.716 | 602,890 | -0.11(-2.28%) |
Mar 09, 2004 | 4.856 | 4.883 | 4.812 | 4.826 | 1,039,156 | -0.24(-4.79%) |
Mar 08, 2004 | 5.115 | 5.130 | 5.036 | 5.069 | 788,655 | -0.04(-0.72%) |
Mar 05, 2004 | 5.045 | 5.113 | 5.033 | 5.105 | 647,361 | +0.06(+1.20%) |
Mar 04, 2004 | 5.063 | 5.069 | 5.032 | 5.045 | 439,080 | -0.00(-0.09%) |
Mar 03, 2004 | 5.111 | 5.120 | 4.989 | 5.050 | 864,087 | -0.06(-1.20%) |
Mar 02, 2004 | 5.140 | 5.223 | 5.107 | 5.111 | 974,419 | -0.06(-1.12%) |