Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.923 | 7.923 | 7.740 | 7.740 | 377,760 | -0.18(-2.25%) |
May 27, 2004 | 7.908 | 7.955 | 7.768 | 7.918 | 182,807 | +0.04(+0.48%) |
May 26, 2004 | 7.908 | 7.951 | 7.777 | 7.880 | 243,956 | -0.09(-1.18%) |
May 25, 2004 | 7.894 | 7.979 | 7.716 | 7.974 | 226,272 | +0.08(+1.01%) |
May 24, 2004 | 7.768 | 7.894 | 7.768 | 7.894 | 106,531 | +0.18(+2.31%) |
May 21, 2004 | 7.791 | 7.791 | 7.613 | 7.716 | 347,505 | -0.07(-0.90%) |
May 20, 2004 | 7.580 | 7.833 | 7.580 | 7.786 | 326,198 | +0.16(+2.09%) |
May 19, 2004 | 7.772 | 7.815 | 7.547 | 7.627 | 328,968 | -0.08(-0.98%) |
May 18, 2004 | 7.730 | 7.730 | 7.627 | 7.702 | 208,162 | +0.07(+0.86%) |
May 17, 2004 | 7.632 | 7.725 | 7.514 | 7.636 | 356,666 | +0.01(+0.12%) |
May 14, 2004 | 7.650 | 7.805 | 7.580 | 7.627 | 1,542,573 | -0.07(-0.91%) |
May 13, 2004 | 7.702 | 7.740 | 7.603 | 7.697 | 605,524 | +0.00(+0.00%) |
May 12, 2004 | 7.514 | 7.707 | 7.392 | 7.697 | 443,170 | +0.19(+2.50%) |
May 11, 2004 | 7.434 | 7.547 | 7.369 | 7.510 | 246,300 | +0.17(+2.30%) |
May 10, 2004 | 7.580 | 7.580 | 7.303 | 7.341 | 372,220 | -0.29(-3.75%) |
May 07, 2004 | 7.754 | 7.796 | 7.603 | 7.627 | 501,123 | -0.14(-1.81%) |
May 06, 2004 | 7.772 | 7.815 | 7.627 | 7.768 | 444,874 | +0.00(+0.00%) |
May 05, 2004 | 7.913 | 7.913 | 7.768 | 7.768 | 656,659 | -0.15(-1.84%) |
May 04, 2004 | 7.815 | 7.932 | 7.782 | 7.913 | 815,603 | +0.10(+1.26%) |
May 03, 2004 | 7.650 | 7.838 | 7.617 | 7.815 | 609,998 | +0.16(+2.15%) |
Apr 30, 2004 | 7.566 | 7.650 | 7.533 | 7.650 | 475,129 | +0.08(+1.12%) |
Apr 29, 2004 | 7.599 | 7.674 | 7.510 | 7.566 | 563,337 | +0.03(+0.37%) |
Apr 28, 2004 | 7.556 | 7.571 | 7.510 | 7.538 | 437,417 | -0.07(-0.86%) |
Apr 27, 2004 | 7.519 | 7.617 | 7.510 | 7.603 | 412,063 | +0.07(+0.93%) |
Apr 26, 2004 | 7.650 | 7.697 | 7.500 | 7.533 | 771,925 | -0.10(-1.29%) |
Apr 23, 2004 | 7.603 | 7.678 | 7.369 | 7.632 | 1,094,076 | +0.03(+0.37%) |
Apr 22, 2004 | 7.392 | 7.660 | 7.345 | 7.603 | 2,300,224 | +0.57(+8.14%) |
Apr 21, 2004 | 6.899 | 7.040 | 6.688 | 7.031 | 473,851 | +0.13(+1.90%) |
Apr 20, 2004 | 7.158 | 7.275 | 6.895 | 6.899 | 1,375,106 | -0.16(-2.33%) |
Apr 19, 2004 | 7.040 | 7.125 | 6.913 | 7.064 | 488,978 | +0.07(+1.01%) |
Apr 16, 2004 | 6.637 | 6.993 | 6.608 | 6.993 | 2,688,850 | +0.39(+5.97%) |
Apr 15, 2004 | 6.543 | 6.651 | 6.538 | 6.599 | 325,772 | +0.06(+0.86%) |
Apr 14, 2004 | 6.454 | 6.604 | 6.388 | 6.543 | 345,161 | +0.04(+0.65%) |
Apr 13, 2004 | 6.679 | 6.679 | 6.421 | 6.500 | 332,803 | -0.18(-2.67%) |
Apr 12, 2004 | 6.580 | 6.759 | 6.571 | 6.679 | 480,456 | +0.08(+1.14%) |
Apr 08, 2004 | 6.782 | 6.782 | 6.590 | 6.604 | 228,403 | -0.13(-1.95%) |
Apr 07, 2004 | 6.745 | 6.946 | 6.683 | 6.735 | 398,214 | -0.06(-0.83%) |
Apr 06, 2004 | 6.782 | 6.810 | 6.735 | 6.791 | 233,303 | -0.03(-0.41%) |
Apr 05, 2004 | 6.899 | 6.923 | 6.730 | 6.820 | 334,295 | -0.06(-0.82%) |
Apr 02, 2004 | 6.787 | 6.974 | 6.787 | 6.876 | 404,179 | +0.10(+1.45%) |
Apr 01, 2004 | 6.754 | 6.815 | 6.665 | 6.777 | 393,313 | +0.09(+1.40%) |
Mar 31, 2004 | 6.683 | 6.777 | 6.618 | 6.683 | 703,532 | +0.01(+0.14%) |
Mar 30, 2004 | 6.646 | 6.688 | 6.585 | 6.674 | 1,237,680 | +0.02(+0.35%) |
Mar 29, 2004 | 6.641 | 6.759 | 6.571 | 6.651 | 815,177 | +0.04(+0.64%) |
Mar 26, 2004 | 6.632 | 6.688 | 6.594 | 6.608 | 328,968 | +0.02(+0.36%) |
Mar 25, 2004 | 6.500 | 6.618 | 6.468 | 6.585 | 465,328 | +0.12(+1.81%) |
Mar 24, 2004 | 6.618 | 6.618 | 6.439 | 6.468 | 278,472 | -0.15(-2.27%) |
Mar 23, 2004 | 6.618 | 6.716 | 6.571 | 6.618 | 192,608 | +0.04(+0.64%) |
Mar 22, 2004 | 6.806 | 6.806 | 6.529 | 6.576 | 211,571 | -0.23(-3.38%) |
Mar 19, 2004 | 6.923 | 6.923 | 6.721 | 6.806 | 173,646 | -0.04(-0.62%) |
Mar 18, 2004 | 6.923 | 6.923 | 6.759 | 6.848 | 201,131 | -0.04(-0.61%) |
Mar 17, 2004 | 6.970 | 6.970 | 6.857 | 6.890 | 405,458 | -0.03(-0.47%) |
Mar 16, 2004 | 6.974 | 7.064 | 6.815 | 6.923 | 244,169 | -0.04(-0.54%) |
Mar 15, 2004 | 7.064 | 7.087 | 6.923 | 6.960 | 221,585 | -0.08(-1.13%) |
Mar 12, 2004 | 6.838 | 7.228 | 6.815 | 7.040 | 343,030 | +0.25(+3.66%) |
Mar 11, 2004 | 6.942 | 7.050 | 6.754 | 6.791 | 318,741 | -0.12(-1.77%) |
Mar 10, 2004 | 7.158 | 7.204 | 6.820 | 6.913 | 278,899 | -0.19(-2.64%) |
Mar 09, 2004 | 7.223 | 7.275 | 7.064 | 7.101 | 189,199 | -0.07(-0.92%) |
Mar 08, 2004 | 7.364 | 7.434 | 7.162 | 7.167 | 265,902 | -0.20(-2.68%) |
Mar 05, 2004 | 7.345 | 7.449 | 7.247 | 7.364 | 253,118 | +0.04(+0.58%) |
Mar 04, 2004 | 7.486 | 7.510 | 7.298 | 7.322 | 138,490 | -0.11(-1.45%) |
Mar 03, 2004 | 7.580 | 7.603 | 7.397 | 7.430 | 279,751 | -0.22(-2.82%) |
Mar 02, 2004 | 7.510 | 7.697 | 7.510 | 7.646 | 273,359 | +0.14(+1.81%) |