Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.504 | 6.543 | 6.450 | 6.477 | 72,815 | -0.05(-0.84%) |
May 27, 2004 | 6.630 | 6.657 | 6.477 | 6.532 | 81,048 | -0.26(-3.86%) |
May 26, 2004 | 6.865 | 6.887 | 6.723 | 6.794 | 184,233 | -0.07(-1.03%) |
May 25, 2004 | 6.614 | 6.865 | 6.554 | 6.865 | 124,956 | +0.25(+3.80%) |
May 24, 2004 | 6.422 | 6.614 | 6.422 | 6.614 | 101,904 | +0.25(+3.86%) |
May 21, 2004 | 6.384 | 6.477 | 6.319 | 6.368 | 152,033 | +0.04(+0.60%) |
May 20, 2004 | 6.324 | 6.450 | 6.231 | 6.330 | 102,087 | +0.01(+0.09%) |
May 19, 2004 | 6.176 | 6.340 | 6.176 | 6.324 | 108,491 | +0.15(+2.39%) |
May 18, 2004 | 6.138 | 6.220 | 6.122 | 6.176 | 56,532 | +0.07(+1.07%) |
May 17, 2004 | 6.231 | 6.237 | 6.100 | 6.111 | 93,123 | -0.15(-2.36%) |
May 14, 2004 | 6.231 | 6.335 | 6.094 | 6.258 | 92,757 | +0.03(+0.44%) |
May 13, 2004 | 6.215 | 6.313 | 6.100 | 6.231 | 87,268 | +0.02(+0.26%) |
May 12, 2004 | 6.176 | 6.231 | 6.018 | 6.215 | 127,884 | +0.01(+0.09%) |
May 11, 2004 | 6.182 | 6.308 | 6.094 | 6.209 | 88,732 | +0.08(+1.34%) |
May 10, 2004 | 6.144 | 6.313 | 6.040 | 6.127 | 186,429 | +0.03(+0.54%) |
May 07, 2004 | 6.384 | 6.384 | 6.012 | 6.094 | 109,222 | -0.30(-4.70%) |
May 06, 2004 | 6.351 | 6.504 | 6.122 | 6.395 | 198,321 | +0.00(+0.00%) |
May 05, 2004 | 6.149 | 6.417 | 6.122 | 6.395 | 222,470 | +0.36(+5.98%) |
May 04, 2004 | 5.980 | 6.176 | 5.903 | 6.034 | 157,705 | +0.07(+1.19%) |
May 03, 2004 | 5.881 | 5.969 | 5.712 | 5.963 | 218,445 | +0.00(+0.00%) |
Apr 30, 2004 | 6.002 | 6.127 | 5.958 | 5.963 | 126,969 | -0.04(-0.64%) |
Apr 29, 2004 | 6.012 | 6.231 | 5.958 | 6.002 | 154,229 | -0.03(-0.54%) |
Apr 28, 2004 | 6.269 | 6.346 | 6.018 | 6.034 | 147,460 | -0.28(-4.42%) |
Apr 27, 2004 | 6.313 | 6.466 | 6.286 | 6.313 | 132,092 | -0.05(-0.86%) |
Apr 26, 2004 | 6.297 | 6.521 | 6.286 | 6.368 | 156,058 | -0.11(-1.69%) |
Apr 23, 2004 | 6.592 | 6.603 | 6.395 | 6.477 | 152,765 | -0.13(-1.90%) |
Apr 22, 2004 | 6.472 | 6.685 | 6.340 | 6.603 | 186,429 | +0.04(+0.67%) |
Apr 21, 2004 | 6.504 | 6.647 | 6.198 | 6.559 | 330,961 | -0.03(-0.41%) |
Apr 20, 2004 | 7.242 | 7.324 | 6.313 | 6.586 | 353,831 | -0.75(-10.21%) |
Apr 19, 2004 | 7.324 | 7.395 | 7.215 | 7.335 | 86,353 | -0.10(-1.32%) |
Apr 16, 2004 | 7.406 | 7.510 | 7.330 | 7.434 | 77,572 | +0.05(+0.74%) |
Apr 15, 2004 | 7.259 | 7.461 | 7.259 | 7.379 | 74,461 | +0.07(+0.90%) |
Apr 14, 2004 | 7.379 | 7.439 | 7.242 | 7.313 | 126,969 | -0.04(-0.52%) |
Apr 13, 2004 | 7.516 | 7.565 | 7.281 | 7.352 | 91,293 | -0.16(-2.18%) |
Apr 12, 2004 | 7.412 | 7.565 | 7.406 | 7.516 | 88,183 | +0.16(+2.15%) |
Apr 08, 2004 | 7.619 | 7.619 | 7.352 | 7.357 | 105,929 | -0.27(-3.51%) |
Apr 07, 2004 | 7.554 | 7.625 | 7.379 | 7.625 | 80,682 | +0.10(+1.38%) |
Apr 06, 2004 | 7.450 | 7.587 | 7.412 | 7.521 | 80,133 | -0.01(-0.07%) |
Apr 05, 2004 | 7.412 | 7.598 | 7.379 | 7.527 | 91,842 | +0.09(+1.25%) |
Apr 02, 2004 | 7.373 | 7.488 | 7.324 | 7.434 | 87,451 | +0.06(+0.82%) |
Apr 01, 2004 | 7.330 | 7.384 | 7.160 | 7.373 | 116,358 | -0.01(-0.15%) |
Mar 31, 2004 | 7.253 | 7.384 | 6.969 | 7.384 | 197,955 | +0.13(+1.81%) |
Mar 30, 2004 | 7.204 | 7.313 | 7.117 | 7.253 | 77,389 | -0.03(-0.45%) |
Mar 29, 2004 | 6.969 | 7.286 | 6.942 | 7.286 | 120,931 | +0.27(+3.90%) |
Mar 26, 2004 | 7.051 | 7.188 | 6.985 | 7.013 | 90,744 | +0.01(+0.08%) |
Mar 25, 2004 | 7.051 | 7.199 | 6.996 | 7.007 | 87,085 | -0.02(-0.23%) |
Mar 24, 2004 | 7.024 | 7.100 | 6.947 | 7.024 | 108,674 | +0.01(+0.08%) |
Mar 23, 2004 | 7.056 | 7.095 | 6.985 | 7.018 | 125,139 | +0.02(+0.23%) |
Mar 22, 2004 | 7.133 | 7.133 | 6.969 | 7.002 | 121,114 | -0.15(-2.06%) |
Mar 19, 2004 | 7.291 | 7.406 | 7.078 | 7.149 | 125,871 | -0.14(-1.95%) |
Mar 18, 2004 | 7.434 | 7.434 | 7.264 | 7.291 | 58,544 | -0.14(-1.91%) |
Mar 17, 2004 | 7.324 | 7.505 | 7.270 | 7.434 | 96,965 | +0.19(+2.64%) |
Mar 16, 2004 | 7.231 | 7.466 | 7.160 | 7.242 | 145,996 | +0.05(+0.68%) |
Mar 15, 2004 | 7.242 | 7.466 | 7.160 | 7.193 | 158,620 | -0.30(-3.94%) |
Mar 12, 2004 | 7.078 | 7.488 | 7.078 | 7.488 | 153,131 | +0.31(+4.34%) |
Mar 11, 2004 | 7.379 | 7.537 | 7.160 | 7.177 | 160,266 | -0.20(-2.74%) |
Mar 10, 2004 | 7.428 | 7.609 | 7.357 | 7.379 | 134,104 | +0.01(+0.07%) |
Mar 09, 2004 | 7.434 | 7.510 | 7.259 | 7.373 | 106,844 | -0.02(-0.22%) |
Mar 08, 2004 | 7.270 | 7.516 | 7.270 | 7.390 | 106,478 | +0.15(+2.04%) |
Mar 05, 2004 | 7.188 | 7.341 | 7.122 | 7.242 | 73,730 | +0.03(+0.45%) |
Mar 04, 2004 | 7.204 | 7.215 | 7.018 | 7.210 | 69,522 | +0.02(+0.23%) |
Mar 03, 2004 | 7.199 | 7.210 | 6.914 | 7.193 | 184,233 | +0.05(+0.69%) |
Mar 02, 2004 | 7.352 | 7.352 | 7.111 | 7.144 | 106,661 | -0.21(-2.83%) |