Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.899 | 8.796 | 7.899 | 8.279 | 338,891 | +0.43(+5.49%) |
May 27, 2004 | 7.779 | 7.899 | 7.758 | 7.848 | 62,328 | +0.02(+0.22%) |
May 26, 2004 | 7.244 | 8.099 | 7.209 | 7.830 | 221,482 | +0.59(+8.20%) |
May 25, 2004 | 7.051 | 7.244 | 6.954 | 7.237 | 45,514 | +0.28(+4.07%) |
May 24, 2004 | 6.902 | 7.002 | 6.902 | 6.954 | 8,407 | -0.03(-0.39%) |
May 21, 2004 | 7.065 | 7.065 | 6.913 | 6.981 | 9,856 | -0.02(-0.30%) |
May 20, 2004 | 7.071 | 7.071 | 7.002 | 7.002 | 5,508 | -0.07(-0.98%) |
May 19, 2004 | 7.071 | 7.071 | 6.986 | 7.071 | 20,292 | +0.01(+0.10%) |
May 18, 2004 | 6.902 | 7.068 | 6.896 | 7.065 | 18,553 | +0.23(+3.43%) |
May 17, 2004 | 6.927 | 6.927 | 6.813 | 6.830 | 5,508 | -0.07(-0.95%) |
May 14, 2004 | 7.068 | 7.071 | 6.833 | 6.896 | 11,306 | -0.13(-1.82%) |
May 13, 2004 | 6.899 | 7.027 | 6.747 | 7.023 | 27,830 | +0.18(+2.63%) |
May 12, 2004 | 6.899 | 6.899 | 6.734 | 6.843 | 23,481 | +0.06(+0.85%) |
May 11, 2004 | 6.675 | 6.842 | 6.675 | 6.785 | 23,771 | +0.11(+1.60%) |
May 10, 2004 | 6.909 | 6.909 | 6.678 | 6.678 | 31,309 | -0.34(-4.80%) |
May 07, 2004 | 7.016 | 7.058 | 6.985 | 7.015 | 28,410 | +0.00(+0.03%) |
May 06, 2004 | 6.933 | 7.013 | 6.847 | 7.013 | 25,800 | +0.02(+0.30%) |
May 05, 2004 | 7.013 | 7.065 | 6.992 | 6.992 | 17,393 | -0.07(-1.02%) |
May 04, 2004 | 7.068 | 7.068 | 7.034 | 7.064 | 10,726 | +0.03(+0.39%) |
May 03, 2004 | 6.906 | 7.071 | 6.906 | 7.037 | 25,511 | +0.04(+0.54%) |
Apr 30, 2004 | 6.989 | 7.065 | 6.902 | 6.999 | 21,162 | +0.10(+1.45%) |
Apr 29, 2004 | 7.051 | 7.171 | 6.899 | 6.899 | 22,322 | -0.16(-2.25%) |
Apr 28, 2004 | 7.237 | 7.244 | 7.058 | 7.058 | 23,191 | -0.16(-2.20%) |
Apr 27, 2004 | 7.085 | 7.227 | 7.085 | 7.216 | 18,263 | +0.07(+0.97%) |
Apr 26, 2004 | 7.121 | 7.175 | 7.075 | 7.147 | 7,827 | -0.01(-0.14%) |
Apr 23, 2004 | 7.085 | 7.158 | 7.085 | 7.158 | 10,726 | +0.05(+0.68%) |
Apr 22, 2004 | 7.171 | 7.171 | 7.109 | 7.109 | 12,175 | +0.03(+0.39%) |
Apr 21, 2004 | 7.092 | 7.154 | 6.906 | 7.082 | 19,133 | -0.09(-1.30%) |
Apr 20, 2004 | 7.051 | 7.244 | 7.051 | 7.175 | 24,351 | +0.03(+0.43%) |
Apr 19, 2004 | 6.961 | 7.144 | 6.902 | 7.144 | 29,279 | +0.19(+2.78%) |
Apr 16, 2004 | 6.899 | 6.951 | 6.820 | 6.951 | 11,595 | +0.06(+0.85%) |
Apr 15, 2004 | 6.530 | 6.892 | 6.530 | 6.892 | 32,468 | +0.39(+5.99%) |
Apr 14, 2004 | 6.633 | 6.633 | 6.416 | 6.502 | 33,918 | -0.16(-2.33%) |
Apr 13, 2004 | 6.830 | 6.830 | 6.644 | 6.657 | 32,178 | -0.17(-2.48%) |
Apr 12, 2004 | 6.830 | 6.833 | 6.747 | 6.827 | 19,423 | +0.03(+0.46%) |
Apr 08, 2004 | 6.820 | 6.830 | 6.740 | 6.795 | 13,045 | +0.00(+0.00%) |
Apr 07, 2004 | 6.733 | 6.795 | 6.733 | 6.795 | 8,986 | +0.02(+0.31%) |
Apr 06, 2004 | 6.802 | 6.802 | 6.726 | 6.775 | 23,191 | +0.05(+0.77%) |
Apr 05, 2004 | 6.589 | 6.792 | 6.457 | 6.723 | 23,481 | +0.18(+2.80%) |
Apr 02, 2004 | 6.602 | 6.602 | 6.488 | 6.540 | 7,827 | -0.01(-0.22%) |
Apr 01, 2004 | 6.513 | 6.661 | 6.513 | 6.554 | 39,426 | +0.05(+0.80%) |
Mar 31, 2004 | 6.261 | 6.502 | 6.261 | 6.502 | 21,162 | +0.24(+3.86%) |
Mar 30, 2004 | 6.382 | 6.399 | 6.219 | 6.261 | 25,221 | -0.21(-3.30%) |
Mar 29, 2004 | 6.554 | 6.640 | 6.378 | 6.475 | 30,149 | +0.11(+1.73%) |
Mar 26, 2004 | 6.382 | 6.454 | 6.357 | 6.364 | 5,508 | +0.07(+1.04%) |
Mar 25, 2004 | 6.250 | 6.382 | 6.250 | 6.299 | 27,540 | +0.02(+0.28%) |
Mar 24, 2004 | 6.426 | 6.492 | 6.250 | 6.282 | 46,963 | -0.05(-0.82%) |
Mar 23, 2004 | 6.133 | 6.426 | 6.037 | 6.333 | 73,634 | +0.30(+4.91%) |
Mar 22, 2004 | 6.654 | 6.654 | 6.009 | 6.037 | 206,407 | -0.57(-8.62%) |
Mar 19, 2004 | 6.630 | 6.706 | 6.589 | 6.606 | 22,612 | -0.03(-0.52%) |
Mar 18, 2004 | 6.571 | 6.751 | 6.571 | 6.640 | 24,931 | +0.03(+0.52%) |
Mar 17, 2004 | 6.644 | 6.758 | 6.571 | 6.606 | 26,960 | -0.03(-0.52%) |
Mar 16, 2004 | 6.716 | 6.820 | 6.640 | 6.640 | 13,045 | +0.04(+0.63%) |
Mar 15, 2004 | 6.723 | 6.761 | 6.599 | 6.599 | 27,250 | -0.12(-1.85%) |
Mar 12, 2004 | 6.726 | 6.775 | 6.723 | 6.723 | 24,641 | -0.03(-0.45%) |
Mar 11, 2004 | 6.840 | 6.868 | 6.754 | 6.754 | 15,654 | -0.05(-0.71%) |
Mar 10, 2004 | 7.092 | 7.092 | 6.802 | 6.802 | 47,543 | -0.28(-3.95%) |
Mar 09, 2004 | 7.203 | 7.203 | 7.037 | 7.082 | 20,872 | -0.08(-1.06%) |
Mar 08, 2004 | 7.227 | 7.244 | 6.909 | 7.158 | 68,416 | -0.06(-0.82%) |
Mar 05, 2004 | 7.261 | 7.313 | 7.144 | 7.217 | 14,494 | -0.06(-0.85%) |
Mar 04, 2004 | 6.996 | 7.313 | 6.933 | 7.278 | 20,002 | +0.31(+4.46%) |
Mar 03, 2004 | 6.899 | 6.985 | 6.820 | 6.968 | 13,625 | +0.08(+1.10%) |
Mar 02, 2004 | 6.878 | 6.920 | 6.840 | 6.892 | 12,755 | -0.01(-0.10%) |