Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.603 | 7.650 | 7.573 | 7.606 | 337,507 | +0.04(+0.48%) |
May 27, 2004 | 7.743 | 7.750 | 7.517 | 7.570 | 706,515 | -0.10(-1.26%) |
May 26, 2004 | 7.733 | 7.780 | 7.517 | 7.667 | 696,014 | -0.06(-0.73%) |
May 25, 2004 | 7.783 | 7.783 | 7.667 | 7.723 | 692,114 | +0.11(+1.40%) |
May 24, 2004 | 7.500 | 7.683 | 7.500 | 7.617 | 808,817 | +0.11(+1.47%) |
May 21, 2004 | 7.603 | 7.613 | 7.483 | 7.507 | 543,611 | -0.06(-0.79%) |
May 20, 2004 | 7.493 | 7.650 | 7.470 | 7.567 | 690,314 | +0.11(+1.43%) |
May 19, 2004 | 7.383 | 7.497 | 7.317 | 7.460 | 618,913 | +0.12(+1.59%) |
May 18, 2004 | 7.373 | 7.403 | 7.253 | 7.343 | 581,112 | +0.02(+0.27%) |
May 17, 2004 | 7.250 | 7.347 | 7.233 | 7.323 | 688,814 | +0.10(+1.34%) |
May 14, 2004 | 7.153 | 7.250 | 7.137 | 7.227 | 427,509 | +0.11(+1.59%) |
May 13, 2004 | 7.200 | 7.200 | 7.100 | 7.113 | 647,113 | -0.02(-0.23%) |
May 12, 2004 | 6.907 | 7.143 | 6.907 | 7.130 | 880,818 | +0.30(+4.44%) |
May 11, 2004 | 6.783 | 6.833 | 6.680 | 6.827 | 465,909 | +0.16(+2.40%) |
May 10, 2004 | 6.897 | 6.897 | 6.550 | 6.667 | 1,176,325 | -0.23(-3.34%) |
May 07, 2004 | 6.880 | 6.897 | 6.833 | 6.897 | 655,214 | +0.05(+0.68%) |
May 06, 2004 | 6.867 | 6.867 | 6.767 | 6.850 | 594,012 | -0.02(-0.24%) |
May 05, 2004 | 6.943 | 6.950 | 6.817 | 6.867 | 577,812 | -0.05(-0.72%) |
May 04, 2004 | 6.900 | 6.940 | 6.833 | 6.917 | 666,914 | +0.07(+0.97%) |
May 03, 2004 | 6.767 | 6.893 | 6.760 | 6.850 | 522,611 | +0.12(+1.83%) |
Apr 30, 2004 | 6.670 | 6.850 | 6.667 | 6.727 | 746,715 | +0.04(+0.65%) |
Apr 29, 2004 | 7.050 | 7.117 | 6.667 | 6.683 | 939,320 | -0.36(-5.07%) |
Apr 28, 2004 | 7.130 | 7.150 | 7.027 | 7.040 | 522,011 | -0.10(-1.35%) |
Apr 27, 2004 | 7.243 | 7.283 | 7.137 | 7.137 | 674,714 | -0.05(-0.74%) |
Apr 26, 2004 | 7.180 | 7.267 | 7.143 | 7.190 | 605,112 | +0.06(+0.84%) |
Apr 23, 2004 | 7.133 | 7.150 | 7.023 | 7.130 | 503,110 | +0.06(+0.90%) |
Apr 22, 2004 | 7.027 | 7.077 | 6.973 | 7.067 | 454,509 | +0.07(+1.05%) |
Apr 21, 2004 | 7.057 | 7.070 | 6.973 | 6.993 | 327,607 | -0.05(-0.66%) |
Apr 20, 2004 | 7.197 | 7.197 | 7.023 | 7.040 | 587,112 | -0.09(-1.26%) |
Apr 19, 2004 | 7.117 | 7.213 | 7.103 | 7.130 | 534,311 | +0.05(+0.66%) |
Apr 16, 2004 | 6.957 | 7.087 | 6.900 | 7.083 | 542,111 | +0.22(+3.16%) |
Apr 15, 2004 | 6.830 | 6.900 | 6.787 | 6.867 | 593,112 | +0.04(+0.54%) |
Apr 14, 2004 | 6.900 | 6.900 | 6.703 | 6.830 | 931,819 | -0.07(-1.01%) |
Apr 13, 2004 | 6.933 | 6.993 | 6.867 | 6.900 | 879,918 | -0.01(-0.10%) |
Apr 12, 2004 | 6.883 | 6.930 | 6.867 | 6.907 | 844,218 | +0.05(+0.73%) |
Apr 08, 2004 | 6.850 | 6.900 | 6.817 | 6.857 | 488,710 | +0.02(+0.34%) |
Apr 07, 2004 | 6.783 | 6.853 | 6.770 | 6.833 | 347,107 | +0.06(+0.94%) |
Apr 06, 2004 | 6.800 | 6.813 | 6.767 | 6.770 | 298,506 | -0.03(-0.39%) |
Apr 05, 2004 | 6.813 | 6.833 | 6.783 | 6.797 | 498,010 | -0.02(-0.24%) |
Apr 02, 2004 | 6.783 | 6.883 | 6.773 | 6.813 | 483,610 | +0.04(+0.64%) |
Apr 01, 2004 | 6.760 | 6.833 | 6.707 | 6.770 | 488,410 | +0.08(+1.15%) |
Mar 31, 2004 | 6.760 | 6.780 | 6.667 | 6.693 | 820,817 | -0.05(-0.79%) |
Mar 30, 2004 | 6.723 | 6.780 | 6.723 | 6.747 | 1,261,526 | +0.00(+0.00%) |
Mar 29, 2004 | 6.790 | 6.823 | 6.717 | 6.747 | 599,112 | -0.05(-0.74%) |
Mar 26, 2004 | 6.750 | 6.813 | 6.733 | 6.797 | 618,013 | +0.06(+0.94%) |
Mar 25, 2004 | 6.683 | 6.857 | 6.680 | 6.733 | 522,911 | +0.05(+0.75%) |
Mar 24, 2004 | 6.850 | 6.867 | 6.683 | 6.683 | 630,313 | -0.15(-2.15%) |
Mar 23, 2004 | 6.873 | 6.907 | 6.827 | 6.830 | 2,073,044 | -0.06(-0.92%) |
Mar 22, 2004 | 6.980 | 6.980 | 6.837 | 6.893 | 579,912 | -0.06(-0.86%) |
Mar 19, 2004 | 6.823 | 6.967 | 6.820 | 6.953 | 942,620 | +0.17(+2.51%) |
Mar 18, 2004 | 6.733 | 6.783 | 6.700 | 6.783 | 737,115 | +0.05(+0.74%) |
Mar 17, 2004 | 6.623 | 6.733 | 6.623 | 6.733 | 1,924,541 | +0.11(+1.71%) |
Mar 16, 2004 | 6.637 | 6.697 | 6.620 | 6.620 | 422,109 | -0.02(-0.25%) |
Mar 15, 2004 | 6.543 | 6.667 | 6.543 | 6.637 | 502,810 | +0.09(+1.32%) |
Mar 12, 2004 | 6.517 | 6.567 | 6.500 | 6.550 | 414,308 | +0.04(+0.61%) |
Mar 11, 2004 | 6.523 | 6.553 | 6.357 | 6.510 | 449,709 | -0.01(-0.20%) |
Mar 10, 2004 | 6.607 | 6.633 | 6.523 | 6.523 | 336,307 | -0.12(-1.76%) |
Mar 09, 2004 | 6.640 | 6.663 | 6.583 | 6.640 | 322,806 | -0.00(-0.05%) |
Mar 08, 2004 | 6.617 | 6.687 | 6.607 | 6.643 | 408,908 | -0.02(-0.35%) |
Mar 05, 2004 | 6.573 | 6.667 | 6.560 | 6.667 | 392,708 | +0.12(+1.83%) |
Mar 04, 2004 | 6.613 | 6.613 | 6.540 | 6.547 | 235,805 | -0.07(-1.01%) |
Mar 03, 2004 | 6.680 | 6.680 | 6.593 | 6.613 | 240,005 | -0.04(-0.65%) |
Mar 02, 2004 | 6.650 | 6.717 | 6.633 | 6.657 | 473,710 | +0.03(+0.40%) |