Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.062 | 7.062 | 6.987 | 7.019 | 25,763 | -0.04(-0.60%) |
May 27, 2004 | 7.046 | 7.072 | 7.019 | 7.062 | 201,782 | +0.15(+2.15%) |
May 26, 2004 | 6.934 | 6.950 | 6.881 | 6.913 | 127,313 | +0.04(+0.62%) |
May 25, 2004 | 6.854 | 6.902 | 6.807 | 6.870 | 95,343 | +0.12(+1.73%) |
May 24, 2004 | 6.812 | 6.822 | 6.737 | 6.753 | 277,192 | -0.03(-0.39%) |
May 21, 2004 | 6.780 | 6.807 | 6.727 | 6.780 | 123,175 | +0.13(+1.92%) |
May 20, 2004 | 6.753 | 6.753 | 6.652 | 6.652 | 216,074 | -0.08(-1.18%) |
May 19, 2004 | 6.700 | 6.807 | 6.700 | 6.732 | 141,229 | +0.11(+1.61%) |
May 18, 2004 | 6.546 | 6.626 | 6.525 | 6.626 | 135,963 | +0.11(+1.71%) |
May 17, 2004 | 6.541 | 6.583 | 6.493 | 6.514 | 189,371 | -0.09(-1.37%) |
May 14, 2004 | 6.567 | 6.604 | 6.562 | 6.604 | 214,570 | +0.02(+0.24%) |
May 13, 2004 | 6.610 | 6.610 | 6.541 | 6.589 | 148,187 | -0.07(-1.04%) |
May 12, 2004 | 6.674 | 6.700 | 6.589 | 6.658 | 722,506 | +0.07(+1.05%) |
May 11, 2004 | 6.647 | 6.647 | 6.541 | 6.589 | 195,953 | +0.15(+2.40%) |
May 10, 2004 | 6.551 | 6.551 | 6.386 | 6.434 | 1,298,706 | -0.27(-4.04%) |
May 07, 2004 | 6.881 | 6.886 | 6.705 | 6.705 | 295,810 | -0.28(-3.96%) |
May 06, 2004 | 7.046 | 7.056 | 6.913 | 6.982 | 339,062 | -0.13(-1.87%) |
May 05, 2004 | 7.126 | 7.163 | 7.110 | 7.115 | 103,242 | +0.05(+0.68%) |
May 04, 2004 | 7.009 | 7.083 | 6.982 | 7.067 | 124,492 | +0.12(+1.76%) |
May 03, 2004 | 6.897 | 6.950 | 6.886 | 6.945 | 206,108 | +0.03(+0.38%) |
Apr 30, 2004 | 6.961 | 6.966 | 6.902 | 6.918 | 432,902 | -0.03(-0.38%) |
Apr 29, 2004 | 6.955 | 7.025 | 6.886 | 6.945 | 732,097 | -0.07(-1.06%) |
Apr 28, 2004 | 7.136 | 7.184 | 6.998 | 7.019 | 3,535,994 | -0.18(-2.51%) |
Apr 27, 2004 | 7.152 | 7.243 | 7.152 | 7.200 | 349,029 | -0.02(-0.29%) |
Apr 26, 2004 | 7.216 | 7.285 | 7.173 | 7.221 | 327,403 | -0.03(-0.37%) |
Apr 23, 2004 | 7.280 | 7.285 | 7.189 | 7.248 | 138,596 | -0.04(-0.51%) |
Apr 22, 2004 | 7.200 | 7.285 | 7.179 | 7.285 | 141,793 | +0.09(+1.26%) |
Apr 21, 2004 | 7.205 | 7.296 | 7.184 | 7.195 | 143,485 | -0.07(-0.95%) |
Apr 20, 2004 | 7.338 | 7.684 | 7.264 | 7.264 | 256,506 | -0.12(-1.59%) |
Apr 19, 2004 | 7.338 | 7.386 | 7.338 | 7.381 | 110,952 | +0.04(+0.58%) |
Apr 16, 2004 | 7.285 | 7.360 | 7.237 | 7.338 | 186,550 | +0.04(+0.58%) |
Apr 15, 2004 | 7.221 | 7.322 | 7.221 | 7.296 | 150,255 | +0.08(+1.11%) |
Apr 14, 2004 | 7.274 | 7.280 | 7.184 | 7.216 | 270,798 | -0.21(-2.86%) |
Apr 13, 2004 | 7.492 | 7.530 | 7.163 | 7.429 | 306,905 | -0.23(-3.05%) |
Apr 12, 2004 | 7.668 | 7.668 | 7.620 | 7.663 | 242,214 | +0.09(+1.19%) |
Apr 08, 2004 | 7.556 | 7.578 | 7.519 | 7.572 | 209,116 | -0.05(-0.63%) |
Apr 07, 2004 | 7.620 | 7.668 | 7.604 | 7.620 | 228,110 | +0.03(+0.35%) |
Apr 06, 2004 | 7.594 | 7.599 | 7.572 | 7.594 | 335,865 | +0.07(+0.99%) |
Apr 05, 2004 | 7.487 | 7.524 | 7.434 | 7.519 | 268,918 | +0.01(+0.14%) |
Apr 02, 2004 | 7.514 | 7.546 | 7.471 | 7.508 | 315,932 | -0.13(-1.67%) |
Apr 01, 2004 | 7.578 | 7.652 | 7.540 | 7.636 | 581,841 | +0.15(+2.06%) |
Mar 31, 2004 | 7.445 | 7.519 | 7.434 | 7.482 | 163,419 | +0.05(+0.64%) |
Mar 30, 2004 | 7.376 | 7.445 | 7.376 | 7.434 | 178,087 | +0.05(+0.65%) |
Mar 29, 2004 | 7.338 | 7.391 | 7.338 | 7.386 | 478,787 | +0.01(+0.07%) |
Mar 26, 2004 | 7.344 | 7.391 | 7.296 | 7.381 | 386,076 | +0.07(+0.95%) |
Mar 25, 2004 | 7.248 | 7.328 | 7.179 | 7.312 | 2,323,040 | +0.07(+0.95%) |
Mar 24, 2004 | 7.269 | 7.306 | 7.232 | 7.243 | 173,762 | -0.08(-1.09%) |
Mar 23, 2004 | 7.328 | 7.349 | 7.285 | 7.322 | 179,968 | -0.03(-0.36%) |
Mar 22, 2004 | 7.354 | 7.370 | 7.237 | 7.349 | 208,740 | +0.03(+0.36%) |
Mar 19, 2004 | 7.381 | 7.381 | 7.301 | 7.322 | 159,658 | -0.10(-1.29%) |
Mar 18, 2004 | 7.338 | 7.418 | 7.296 | 7.418 | 181,848 | +0.05(+0.72%) |
Mar 17, 2004 | 7.237 | 7.370 | 7.216 | 7.365 | 135,023 | +0.18(+2.52%) |
Mar 16, 2004 | 7.189 | 7.253 | 7.163 | 7.184 | 120,543 | +0.10(+1.43%) |
Mar 15, 2004 | 7.179 | 7.184 | 7.046 | 7.083 | 298,631 | -0.11(-1.48%) |
Mar 12, 2004 | 7.094 | 7.189 | 7.056 | 7.189 | 245,599 | +0.09(+1.27%) |
Mar 11, 2004 | 7.126 | 7.232 | 7.051 | 7.099 | 367,459 | -0.16(-2.20%) |
Mar 10, 2004 | 7.328 | 7.349 | 7.243 | 7.259 | 273,807 | -0.17(-2.29%) |
Mar 09, 2004 | 7.461 | 7.487 | 7.418 | 7.429 | 337,182 | +0.01(+0.14%) |
Mar 08, 2004 | 7.429 | 7.455 | 7.391 | 7.418 | 248,984 | -0.02(-0.29%) |
Mar 05, 2004 | 7.418 | 7.471 | 7.418 | 7.439 | 283,022 | +0.13(+1.75%) |
Mar 04, 2004 | 7.296 | 7.333 | 7.253 | 7.312 | 278,697 | +0.01(+0.07%) |
Mar 03, 2004 | 7.296 | 7.306 | 7.147 | 7.306 | 502,670 | -0.15(-2.00%) |
Mar 02, 2004 | 7.471 | 7.508 | 7.429 | 7.455 | 480,291 | -0.05(-0.71%) |