Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.286 | 7.286 | 7.231 | 7.238 | 15,048 | -0.05(-0.66%) |
May 27, 2004 | 7.266 | 7.286 | 7.245 | 7.286 | 156,638 | +0.08(+1.12%) |
May 26, 2004 | 7.142 | 7.206 | 7.142 | 7.206 | 20,520 | +0.06(+0.80%) |
May 25, 2004 | 7.004 | 7.149 | 7.004 | 7.149 | 23,940 | +0.05(+0.74%) |
May 24, 2004 | 7.096 | 7.096 | 7.096 | 7.096 | 11,628 | +0.08(+1.13%) |
May 21, 2004 | 7.038 | 7.067 | 7.010 | 7.017 | 44,460 | +0.02(+0.31%) |
May 20, 2004 | 7.017 | 7.038 | 6.995 | 6.995 | 8,208 | -0.11(-1.52%) |
May 19, 2004 | 7.096 | 7.140 | 7.091 | 7.104 | 8,892 | +0.17(+2.42%) |
May 18, 2004 | 6.886 | 6.943 | 6.886 | 6.936 | 33,516 | +0.07(+1.04%) |
May 17, 2004 | 6.798 | 6.864 | 6.763 | 6.864 | 36,252 | -0.07(-0.97%) |
May 14, 2004 | 7.010 | 7.010 | 6.931 | 6.931 | 6,156 | -0.10(-1.45%) |
May 13, 2004 | 7.067 | 7.067 | 7.026 | 7.034 | 21,204 | -0.08(-1.09%) |
May 12, 2004 | 7.041 | 7.111 | 6.960 | 7.111 | 30,780 | +0.01(+0.19%) |
May 11, 2004 | 7.015 | 7.098 | 7.015 | 7.098 | 13,680 | +0.17(+2.40%) |
May 10, 2004 | 6.918 | 6.979 | 6.871 | 6.931 | 89,605 | -0.16(-2.25%) |
May 07, 2004 | 7.169 | 7.193 | 7.091 | 7.091 | 287,284 | -0.01(-0.12%) |
May 06, 2004 | 7.104 | 7.104 | 7.054 | 7.099 | 10,944 | -0.11(-1.50%) |
May 05, 2004 | 7.200 | 7.221 | 7.187 | 7.207 | 17,100 | +0.04(+0.53%) |
May 04, 2004 | 7.123 | 7.169 | 7.077 | 7.169 | 27,360 | +0.08(+1.13%) |
May 03, 2004 | 7.126 | 7.178 | 7.089 | 7.089 | 10,260 | +0.03(+0.37%) |
Apr 30, 2004 | 7.115 | 7.191 | 7.063 | 7.063 | 32,832 | -0.02(-0.31%) |
Apr 29, 2004 | 7.251 | 7.279 | 7.085 | 7.085 | 35,568 | -0.19(-2.59%) |
Apr 28, 2004 | 7.319 | 7.319 | 7.244 | 7.273 | 17,100 | -0.18(-2.47%) |
Apr 27, 2004 | 7.557 | 7.573 | 7.457 | 7.457 | 81,397 | -0.10(-1.32%) |
Apr 26, 2004 | 7.618 | 7.621 | 7.553 | 7.557 | 33,516 | -0.05(-0.62%) |
Apr 23, 2004 | 7.602 | 7.674 | 7.596 | 7.604 | 25,992 | +0.10(+1.34%) |
Apr 22, 2004 | 7.376 | 7.503 | 7.355 | 7.503 | 13,680 | +0.13(+1.74%) |
Apr 21, 2004 | 7.332 | 7.374 | 7.319 | 7.374 | 15,732 | +0.06(+0.88%) |
Apr 20, 2004 | 7.357 | 7.528 | 7.310 | 7.310 | 16,416 | -0.07(-0.99%) |
Apr 19, 2004 | 7.370 | 7.411 | 7.368 | 7.383 | 6,156 | +0.00(+0.02%) |
Apr 16, 2004 | 7.427 | 7.427 | 7.343 | 7.381 | 23,256 | -0.10(-1.35%) |
Apr 15, 2004 | 7.536 | 7.536 | 7.482 | 7.482 | 14,364 | -0.02(-0.31%) |
Apr 14, 2004 | 7.544 | 7.564 | 7.506 | 7.506 | 24,624 | -0.14(-1.82%) |
Apr 13, 2004 | 7.725 | 7.725 | 7.645 | 7.645 | 7,524 | -0.07(-0.85%) |
Apr 12, 2004 | 7.705 | 7.732 | 7.705 | 7.710 | 16,416 | -0.03(-0.36%) |
Apr 08, 2004 | 7.748 | 7.762 | 7.738 | 7.738 | 29,412 | +0.06(+0.82%) |
Apr 07, 2004 | 7.716 | 7.716 | 7.649 | 7.675 | 15,732 | -0.07(-0.92%) |
Apr 06, 2004 | 7.726 | 7.747 | 7.719 | 7.747 | 21,204 | -0.12(-1.49%) |
Apr 05, 2004 | 7.804 | 7.864 | 7.803 | 7.864 | 34,200 | +0.08(+1.03%) |
Apr 02, 2004 | 7.789 | 7.791 | 7.769 | 7.784 | 38,988 | +0.18(+2.31%) |
Apr 01, 2004 | 7.544 | 7.608 | 7.544 | 7.608 | 21,888 | +0.14(+1.86%) |
Mar 31, 2004 | 7.550 | 7.550 | 7.443 | 7.469 | 48,564 | -0.03(-0.37%) |
Mar 30, 2004 | 7.517 | 7.528 | 7.497 | 7.497 | 25,992 | -0.05(-0.70%) |
Mar 29, 2004 | 7.519 | 7.564 | 7.519 | 7.550 | 7,524 | +0.08(+1.08%) |
Mar 26, 2004 | 7.433 | 7.469 | 7.433 | 7.469 | 67,033 | +0.06(+0.79%) |
Mar 25, 2004 | 7.301 | 7.411 | 7.266 | 7.411 | 15,048 | +0.26(+3.70%) |
Mar 24, 2004 | 7.136 | 7.172 | 7.136 | 7.146 | 15,048 | -0.05(-0.73%) |
Mar 23, 2004 | 7.146 | 7.206 | 7.146 | 7.199 | 15,048 | +0.14(+2.05%) |
Mar 22, 2004 | 7.167 | 7.184 | 7.034 | 7.054 | 402,198 | -0.27(-3.67%) |
Mar 19, 2004 | 7.352 | 7.354 | 7.323 | 7.323 | 3,420 | -0.10(-1.38%) |
Mar 18, 2004 | 7.438 | 7.440 | 7.364 | 7.425 | 64,981 | -0.02(-0.29%) |
Mar 17, 2004 | 7.324 | 7.447 | 7.324 | 7.447 | 90,973 | +0.25(+3.49%) |
Mar 16, 2004 | 7.294 | 7.294 | 7.171 | 7.196 | 19,836 | -0.03(-0.40%) |
Mar 15, 2004 | 7.307 | 7.307 | 7.209 | 7.225 | 282,496 | -0.10(-1.38%) |
Mar 12, 2004 | 7.342 | 7.365 | 7.289 | 7.326 | 26,676 | +0.01(+0.20%) |
Mar 11, 2004 | 7.251 | 7.348 | 7.238 | 7.311 | 34,884 | -0.17(-2.21%) |
Mar 10, 2004 | 7.485 | 7.542 | 7.475 | 7.476 | 25,308 | -0.04(-0.51%) |
Mar 09, 2004 | 7.586 | 7.586 | 7.513 | 7.514 | 38,988 | -0.12(-1.53%) |
Mar 08, 2004 | 7.710 | 7.725 | 7.631 | 7.631 | 15,732 | -0.15(-1.95%) |
Mar 05, 2004 | 7.737 | 7.827 | 7.737 | 7.784 | 11,628 | +0.01(+0.09%) |
Mar 04, 2004 | 7.732 | 7.776 | 7.732 | 7.776 | 14,364 | +0.07(+0.95%) |
Mar 03, 2004 | 7.745 | 7.745 | 7.652 | 7.703 | 59,508 | -0.05(-0.66%) |
Mar 02, 2004 | 7.781 | 7.820 | 7.718 | 7.754 | 28,728 | +0.04(+0.47%) |