Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.331 | 7.350 | 7.300 | 7.329 | 675,432 | +0.22(+3.06%) |
May 27, 2004 | 7.098 | 7.127 | 7.072 | 7.112 | 352,868 | +0.07(+0.95%) |
May 26, 2004 | 7.035 | 7.073 | 7.014 | 7.045 | 576,652 | -0.01(-0.11%) |
May 25, 2004 | 7.024 | 7.064 | 7.011 | 7.053 | 521,289 | +0.05(+0.68%) |
May 24, 2004 | 7.024 | 7.033 | 6.978 | 7.005 | 191,149 | +0.03(+0.46%) |
May 21, 2004 | 7.037 | 7.037 | 6.965 | 6.972 | 275,651 | +0.01(+0.19%) |
May 20, 2004 | 6.971 | 6.982 | 6.944 | 6.959 | 308,286 | -0.07(-1.00%) |
May 19, 2004 | 7.037 | 7.062 | 7.024 | 7.030 | 495,064 | -0.14(-2.02%) |
May 18, 2004 | 7.125 | 7.175 | 7.125 | 7.175 | 486,031 | +0.11(+1.57%) |
May 17, 2004 | 7.064 | 7.104 | 7.045 | 7.064 | 408,814 | +0.01(+0.13%) |
May 14, 2004 | 7.045 | 7.070 | 7.024 | 7.054 | 658,532 | +0.00(+0.00%) |
May 13, 2004 | 7.037 | 7.054 | 7.007 | 7.054 | 550,719 | -0.05(-0.70%) |
May 12, 2004 | 7.106 | 7.110 | 7.032 | 7.104 | 430,959 | -0.05(-0.64%) |
May 11, 2004 | 7.140 | 7.150 | 7.100 | 7.150 | 488,071 | +0.01(+0.11%) |
May 10, 2004 | 7.207 | 7.216 | 7.129 | 7.142 | 467,091 | -0.11(-1.47%) |
May 07, 2004 | 7.302 | 7.363 | 7.239 | 7.249 | 2,475,615 | -0.11(-1.50%) |
May 06, 2004 | 7.419 | 7.428 | 7.321 | 7.359 | 3,848,918 | -0.21(-2.72%) |
May 05, 2004 | 7.548 | 7.583 | 7.522 | 7.565 | 402,986 | +0.03(+0.46%) |
May 04, 2004 | 7.506 | 7.560 | 7.491 | 7.531 | 402,404 | +0.14(+1.83%) |
May 03, 2004 | 7.359 | 7.413 | 7.359 | 7.396 | 411,145 | +0.06(+0.83%) |
Apr 30, 2004 | 7.323 | 7.365 | 7.281 | 7.335 | 544,600 | -0.01(-0.18%) |
Apr 29, 2004 | 7.318 | 7.375 | 7.300 | 7.348 | 480,204 | +0.08(+1.13%) |
Apr 28, 2004 | 7.226 | 7.289 | 7.182 | 7.266 | 969,732 | -0.52(-6.73%) |
Apr 27, 2004 | 7.760 | 7.832 | 7.741 | 7.790 | 688,253 | +0.08(+1.04%) |
Apr 26, 2004 | 7.748 | 7.760 | 7.697 | 7.710 | 363,358 | +0.01(+0.12%) |
Apr 23, 2004 | 7.691 | 7.703 | 7.638 | 7.701 | 270,114 | -0.18(-2.35%) |
Apr 22, 2004 | 7.727 | 7.893 | 7.727 | 7.886 | 256,128 | +0.09(+1.15%) |
Apr 21, 2004 | 7.712 | 7.802 | 7.705 | 7.796 | 503,806 | +0.18(+2.35%) |
Apr 20, 2004 | 7.642 | 7.665 | 7.605 | 7.617 | 175,997 | -0.08(-0.99%) |
Apr 19, 2004 | 7.649 | 7.703 | 7.626 | 7.693 | 123,547 | +0.04(+0.57%) |
Apr 16, 2004 | 7.617 | 7.684 | 7.617 | 7.649 | 193,188 | +0.08(+1.01%) |
Apr 15, 2004 | 7.512 | 7.598 | 7.504 | 7.573 | 366,272 | +0.01(+0.18%) |
Apr 14, 2004 | 7.483 | 7.560 | 7.472 | 7.560 | 217,373 | +0.02(+0.20%) |
Apr 13, 2004 | 7.565 | 7.600 | 7.527 | 7.544 | 292,551 | -0.07(-0.88%) |
Apr 12, 2004 | 7.579 | 7.642 | 7.579 | 7.611 | 184,155 | +0.01(+0.10%) |
Apr 08, 2004 | 7.668 | 7.668 | 7.584 | 7.604 | 184,447 | -0.07(-0.89%) |
Apr 07, 2004 | 7.605 | 7.712 | 7.590 | 7.672 | 445,529 | +0.08(+1.00%) |
Apr 06, 2004 | 7.554 | 7.600 | 7.531 | 7.596 | 514,296 | +0.04(+0.53%) |
Apr 05, 2004 | 7.478 | 7.563 | 7.478 | 7.556 | 258,459 | -0.04(-0.53%) |
Apr 02, 2004 | 7.583 | 7.623 | 7.560 | 7.596 | 355,490 | -0.05(-0.60%) |
Apr 01, 2004 | 7.624 | 7.672 | 7.619 | 7.642 | 443,780 | -0.04(-0.55%) |
Mar 31, 2004 | 7.626 | 7.685 | 7.626 | 7.684 | 512,548 | +0.08(+1.05%) |
Mar 30, 2004 | 7.556 | 7.615 | 7.550 | 7.604 | 327,226 | +0.08(+1.01%) |
Mar 29, 2004 | 7.459 | 7.533 | 7.459 | 7.527 | 243,890 | +0.12(+1.62%) |
Mar 26, 2004 | 7.367 | 7.436 | 7.359 | 7.407 | 294,882 | +0.01(+0.13%) |
Mar 25, 2004 | 7.302 | 7.403 | 7.298 | 7.398 | 339,173 | +0.07(+0.94%) |
Mar 24, 2004 | 7.327 | 7.388 | 7.312 | 7.329 | 571,408 | -0.22(-2.86%) |
Mar 23, 2004 | 7.544 | 7.563 | 7.514 | 7.544 | 406,192 | -0.07(-0.95%) |
Mar 22, 2004 | 7.628 | 7.659 | 7.583 | 7.617 | 774,212 | -0.12(-1.50%) |
Mar 19, 2004 | 7.733 | 7.750 | 7.706 | 7.733 | 361,027 | +0.00(+0.00%) |
Mar 18, 2004 | 7.718 | 7.754 | 7.699 | 7.733 | 469,422 | -0.03(-0.42%) |
Mar 17, 2004 | 7.691 | 7.769 | 7.670 | 7.766 | 379,093 | +0.12(+1.60%) |
Mar 16, 2004 | 7.693 | 7.718 | 7.594 | 7.644 | 505,554 | +0.06(+0.73%) |
Mar 15, 2004 | 7.691 | 7.695 | 7.569 | 7.588 | 509,342 | -0.15(-1.92%) |
Mar 12, 2004 | 7.687 | 7.741 | 7.645 | 7.737 | 671,353 | -0.09(-1.17%) |
Mar 11, 2004 | 7.857 | 7.884 | 7.809 | 7.828 | 506,720 | -0.05(-0.58%) |
Mar 10, 2004 | 7.928 | 7.935 | 7.865 | 7.874 | 340,630 | -0.07(-0.84%) |
Mar 09, 2004 | 7.920 | 7.991 | 7.912 | 7.941 | 208,632 | -0.01(-0.17%) |
Mar 08, 2004 | 7.962 | 8.004 | 7.937 | 7.954 | 308,286 | -0.01(-0.10%) |
Mar 05, 2004 | 7.884 | 7.975 | 7.884 | 7.962 | 352,868 | +0.11(+1.38%) |
Mar 04, 2004 | 7.769 | 7.903 | 7.752 | 7.853 | 439,992 | -0.02(-0.27%) |
Mar 03, 2004 | 7.811 | 7.893 | 7.788 | 7.874 | 573,447 | -0.07(-0.84%) |
Mar 02, 2004 | 8.006 | 8.036 | 7.912 | 7.941 | 615,407 | -0.22(-2.69%) |