Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.801 | 6.841 | 6.744 | 6.773 | 69,635 | -0.06(-0.84%) |
May 27, 2004 | 6.933 | 6.961 | 6.773 | 6.830 | 77,509 | -0.27(-3.86%) |
May 26, 2004 | 7.179 | 7.201 | 7.030 | 7.104 | 176,188 | -0.07(-1.04%) |
May 25, 2004 | 6.916 | 7.179 | 6.853 | 7.179 | 119,500 | +0.26(+3.80%) |
May 24, 2004 | 6.716 | 6.916 | 6.716 | 6.916 | 97,455 | +0.26(+3.86%) |
May 21, 2004 | 6.676 | 6.773 | 6.607 | 6.659 | 145,395 | +0.04(+0.60%) |
May 20, 2004 | 6.613 | 6.744 | 6.516 | 6.619 | 97,629 | +0.01(+0.09%) |
May 19, 2004 | 6.458 | 6.630 | 6.458 | 6.613 | 103,753 | +0.15(+2.39%) |
May 18, 2004 | 6.418 | 6.504 | 6.401 | 6.458 | 54,063 | +0.07(+1.07%) |
May 17, 2004 | 6.516 | 6.521 | 6.378 | 6.390 | 89,056 | -0.15(-2.36%) |
May 14, 2004 | 6.516 | 6.624 | 6.373 | 6.544 | 88,706 | +0.03(+0.44%) |
May 13, 2004 | 6.498 | 6.601 | 6.378 | 6.516 | 83,457 | +0.02(+0.26%) |
May 12, 2004 | 6.458 | 6.516 | 6.293 | 6.498 | 122,299 | +0.01(+0.09%) |
May 11, 2004 | 6.464 | 6.596 | 6.373 | 6.493 | 84,857 | +0.09(+1.34%) |
May 10, 2004 | 6.424 | 6.601 | 6.316 | 6.407 | 178,288 | +0.03(+0.54%) |
May 07, 2004 | 6.676 | 6.676 | 6.287 | 6.373 | 104,453 | -0.31(-4.70%) |
May 06, 2004 | 6.641 | 6.801 | 6.401 | 6.687 | 189,661 | +0.00(+0.00%) |
May 05, 2004 | 6.430 | 6.710 | 6.401 | 6.687 | 212,756 | +0.38(+5.98%) |
May 04, 2004 | 6.253 | 6.458 | 6.173 | 6.310 | 150,819 | +0.07(+1.19%) |
May 03, 2004 | 6.150 | 6.241 | 5.973 | 6.236 | 208,907 | +0.00(+0.00%) |
Apr 30, 2004 | 6.276 | 6.407 | 6.230 | 6.236 | 121,425 | -0.04(-0.64%) |
Apr 29, 2004 | 6.287 | 6.516 | 6.230 | 6.276 | 147,494 | -0.03(-0.54%) |
Apr 28, 2004 | 6.556 | 6.636 | 6.293 | 6.310 | 141,021 | -0.29(-4.42%) |
Apr 27, 2004 | 6.601 | 6.761 | 6.573 | 6.601 | 126,324 | -0.06(-0.86%) |
Apr 26, 2004 | 6.584 | 6.819 | 6.573 | 6.659 | 149,244 | -0.11(-1.69%) |
Apr 23, 2004 | 6.893 | 6.904 | 6.687 | 6.773 | 146,095 | -0.13(-1.90%) |
Apr 22, 2004 | 6.767 | 6.990 | 6.630 | 6.904 | 178,288 | +0.05(+0.67%) |
Apr 21, 2004 | 6.801 | 6.950 | 6.481 | 6.859 | 316,510 | -0.03(-0.41%) |
Apr 20, 2004 | 7.573 | 7.659 | 6.601 | 6.887 | 338,380 | -0.78(-10.21%) |
Apr 19, 2004 | 7.659 | 7.733 | 7.544 | 7.670 | 82,583 | -0.10(-1.32%) |
Apr 16, 2004 | 7.744 | 7.853 | 7.664 | 7.773 | 74,184 | +0.06(+0.74%) |
Apr 15, 2004 | 7.590 | 7.802 | 7.590 | 7.716 | 71,210 | +0.07(+0.90%) |
Apr 14, 2004 | 7.716 | 7.779 | 7.573 | 7.647 | 121,425 | -0.04(-0.52%) |
Apr 13, 2004 | 7.859 | 7.910 | 7.613 | 7.687 | 87,307 | -0.17(-2.18%) |
Apr 12, 2004 | 7.750 | 7.910 | 7.744 | 7.859 | 84,332 | +0.17(+2.15%) |
Apr 08, 2004 | 7.967 | 7.967 | 7.687 | 7.693 | 101,304 | -0.28(-3.51%) |
Apr 07, 2004 | 7.899 | 7.973 | 7.716 | 7.973 | 77,159 | +0.11(+1.38%) |
Apr 06, 2004 | 7.790 | 7.933 | 7.750 | 7.864 | 76,634 | -0.01(-0.07%) |
Apr 05, 2004 | 7.750 | 7.944 | 7.716 | 7.870 | 87,831 | +0.10(+1.25%) |
Apr 02, 2004 | 7.710 | 7.830 | 7.659 | 7.773 | 83,632 | +0.06(+0.82%) |
Apr 01, 2004 | 7.664 | 7.722 | 7.487 | 7.710 | 111,277 | -0.01(-0.15%) |
Mar 31, 2004 | 7.584 | 7.722 | 7.287 | 7.722 | 189,311 | +0.14(+1.81%) |
Mar 30, 2004 | 7.533 | 7.647 | 7.442 | 7.584 | 74,009 | -0.03(-0.45%) |
Mar 29, 2004 | 7.287 | 7.619 | 7.259 | 7.619 | 115,651 | +0.29(+3.90%) |
Mar 26, 2004 | 7.373 | 7.516 | 7.304 | 7.333 | 86,782 | +0.01(+0.08%) |
Mar 25, 2004 | 7.373 | 7.527 | 7.316 | 7.327 | 83,282 | -0.02(-0.23%) |
Mar 24, 2004 | 7.344 | 7.424 | 7.264 | 7.344 | 103,928 | +0.01(+0.08%) |
Mar 23, 2004 | 7.379 | 7.419 | 7.304 | 7.339 | 119,675 | +0.02(+0.23%) |
Mar 22, 2004 | 7.459 | 7.459 | 7.287 | 7.322 | 115,826 | -0.15(-2.06%) |
Mar 19, 2004 | 7.624 | 7.744 | 7.402 | 7.476 | 120,375 | -0.15(-1.95%) |
Mar 18, 2004 | 7.773 | 7.773 | 7.596 | 7.624 | 55,988 | -0.15(-1.91%) |
Mar 17, 2004 | 7.659 | 7.847 | 7.602 | 7.773 | 92,730 | +0.20(+2.64%) |
Mar 16, 2004 | 7.562 | 7.807 | 7.487 | 7.573 | 139,621 | +0.05(+0.68%) |
Mar 15, 2004 | 7.573 | 7.807 | 7.487 | 7.522 | 151,693 | -0.31(-3.94%) |
Mar 12, 2004 | 7.402 | 7.830 | 7.402 | 7.830 | 146,444 | +0.33(+4.34%) |
Mar 11, 2004 | 7.716 | 7.882 | 7.487 | 7.504 | 153,268 | -0.21(-2.74%) |
Mar 10, 2004 | 7.767 | 7.956 | 7.693 | 7.716 | 128,248 | +0.01(+0.07%) |
Mar 09, 2004 | 7.773 | 7.853 | 7.590 | 7.710 | 102,179 | -0.02(-0.22%) |
Mar 08, 2004 | 7.602 | 7.859 | 7.602 | 7.727 | 101,829 | +0.15(+2.04%) |
Mar 05, 2004 | 7.516 | 7.676 | 7.447 | 7.573 | 70,510 | +0.03(+0.45%) |
Mar 04, 2004 | 7.533 | 7.544 | 7.339 | 7.539 | 66,486 | +0.02(+0.23%) |
Mar 03, 2004 | 7.527 | 7.539 | 7.230 | 7.522 | 176,188 | +0.05(+0.69%) |
Mar 02, 2004 | 7.687 | 7.687 | 7.436 | 7.470 | 102,004 | -0.22(-2.83%) |