Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.333 | 7.352 | 7.302 | 7.331 | 675,278 | +0.22(+3.06%) |
May 27, 2004 | 7.100 | 7.128 | 7.073 | 7.113 | 352,787 | +0.07(+0.95%) |
May 26, 2004 | 7.037 | 7.075 | 7.016 | 7.046 | 576,520 | -0.01(-0.11%) |
May 25, 2004 | 7.026 | 7.066 | 7.012 | 7.054 | 521,170 | +0.05(+0.68%) |
May 24, 2004 | 7.026 | 7.035 | 6.980 | 7.006 | 191,105 | +0.03(+0.46%) |
May 21, 2004 | 7.039 | 7.039 | 6.966 | 6.974 | 275,588 | +0.01(+0.19%) |
May 20, 2004 | 6.972 | 6.984 | 6.945 | 6.961 | 308,215 | -0.07(-1.00%) |
May 19, 2004 | 7.039 | 7.064 | 7.026 | 7.031 | 494,951 | -0.14(-2.02%) |
May 18, 2004 | 7.127 | 7.176 | 7.127 | 7.176 | 485,920 | +0.11(+1.57%) |
May 17, 2004 | 7.066 | 7.106 | 7.046 | 7.066 | 408,721 | +0.01(+0.13%) |
May 14, 2004 | 7.046 | 7.071 | 7.026 | 7.056 | 658,381 | +0.00(+0.00%) |
May 13, 2004 | 7.039 | 7.056 | 7.008 | 7.056 | 550,593 | -0.05(-0.70%) |
May 12, 2004 | 7.108 | 7.111 | 7.033 | 7.106 | 430,861 | -0.05(-0.64%) |
May 11, 2004 | 7.142 | 7.151 | 7.102 | 7.151 | 487,959 | +0.01(+0.11%) |
May 10, 2004 | 7.209 | 7.218 | 7.130 | 7.144 | 466,984 | -0.11(-1.47%) |
May 07, 2004 | 7.304 | 7.365 | 7.241 | 7.251 | 2,475,048 | -0.11(-1.50%) |
May 06, 2004 | 7.420 | 7.430 | 7.323 | 7.361 | 3,848,036 | -0.21(-2.72%) |
May 05, 2004 | 7.550 | 7.584 | 7.523 | 7.567 | 402,894 | +0.03(+0.46%) |
May 04, 2004 | 7.508 | 7.561 | 7.493 | 7.533 | 402,311 | +0.14(+1.83%) |
May 03, 2004 | 7.361 | 7.415 | 7.361 | 7.397 | 411,051 | +0.06(+0.83%) |
Apr 30, 2004 | 7.325 | 7.367 | 7.283 | 7.336 | 544,475 | -0.01(-0.18%) |
Apr 29, 2004 | 7.319 | 7.376 | 7.302 | 7.350 | 480,094 | +0.08(+1.13%) |
Apr 28, 2004 | 7.228 | 7.291 | 7.184 | 7.268 | 969,510 | -0.52(-6.73%) |
Apr 27, 2004 | 7.762 | 7.834 | 7.743 | 7.792 | 688,096 | +0.08(+1.04%) |
Apr 26, 2004 | 7.750 | 7.762 | 7.699 | 7.712 | 363,275 | +0.01(+0.12%) |
Apr 23, 2004 | 7.693 | 7.704 | 7.640 | 7.703 | 270,053 | -0.18(-2.35%) |
Apr 22, 2004 | 7.729 | 7.895 | 7.729 | 7.888 | 256,069 | +0.09(+1.15%) |
Apr 21, 2004 | 7.714 | 7.804 | 7.706 | 7.798 | 503,691 | +0.18(+2.35%) |
Apr 20, 2004 | 7.643 | 7.666 | 7.607 | 7.619 | 175,956 | -0.08(-0.99%) |
Apr 19, 2004 | 7.651 | 7.704 | 7.628 | 7.695 | 123,519 | +0.04(+0.57%) |
Apr 16, 2004 | 7.619 | 7.685 | 7.619 | 7.651 | 193,144 | +0.08(+1.01%) |
Apr 15, 2004 | 7.514 | 7.600 | 7.506 | 7.575 | 366,188 | +0.01(+0.18%) |
Apr 14, 2004 | 7.485 | 7.561 | 7.474 | 7.561 | 217,324 | +0.02(+0.20%) |
Apr 13, 2004 | 7.567 | 7.601 | 7.529 | 7.546 | 292,484 | -0.07(-0.88%) |
Apr 12, 2004 | 7.580 | 7.643 | 7.580 | 7.613 | 184,113 | +0.01(+0.10%) |
Apr 08, 2004 | 7.670 | 7.670 | 7.586 | 7.605 | 184,405 | -0.07(-0.89%) |
Apr 07, 2004 | 7.607 | 7.714 | 7.592 | 7.674 | 445,427 | +0.08(+1.00%) |
Apr 06, 2004 | 7.556 | 7.601 | 7.533 | 7.598 | 514,178 | +0.04(+0.53%) |
Apr 05, 2004 | 7.479 | 7.565 | 7.479 | 7.558 | 258,400 | -0.04(-0.53%) |
Apr 02, 2004 | 7.584 | 7.624 | 7.561 | 7.598 | 355,409 | -0.05(-0.60%) |
Apr 01, 2004 | 7.626 | 7.674 | 7.620 | 7.643 | 443,679 | -0.04(-0.55%) |
Mar 31, 2004 | 7.628 | 7.687 | 7.628 | 7.685 | 512,430 | +0.08(+1.05%) |
Mar 30, 2004 | 7.558 | 7.617 | 7.552 | 7.605 | 327,151 | +0.08(+1.01%) |
Mar 29, 2004 | 7.460 | 7.535 | 7.460 | 7.529 | 243,834 | +0.12(+1.62%) |
Mar 26, 2004 | 7.369 | 7.437 | 7.361 | 7.409 | 294,815 | +0.01(+0.13%) |
Mar 25, 2004 | 7.304 | 7.405 | 7.300 | 7.399 | 339,095 | +0.07(+0.94%) |
Mar 24, 2004 | 7.329 | 7.390 | 7.313 | 7.331 | 571,277 | -0.22(-2.86%) |
Mar 23, 2004 | 7.546 | 7.565 | 7.516 | 7.546 | 406,099 | -0.07(-0.95%) |
Mar 22, 2004 | 7.630 | 7.661 | 7.584 | 7.619 | 774,035 | -0.12(-1.50%) |
Mar 19, 2004 | 7.735 | 7.752 | 7.708 | 7.735 | 360,944 | +0.00(+0.00%) |
Mar 18, 2004 | 7.720 | 7.756 | 7.701 | 7.735 | 469,315 | -0.03(-0.42%) |
Mar 17, 2004 | 7.693 | 7.771 | 7.672 | 7.767 | 379,006 | +0.12(+1.60%) |
Mar 16, 2004 | 7.695 | 7.720 | 7.596 | 7.645 | 505,439 | +0.06(+0.73%) |
Mar 15, 2004 | 7.693 | 7.697 | 7.571 | 7.590 | 509,226 | -0.15(-1.92%) |
Mar 12, 2004 | 7.689 | 7.743 | 7.647 | 7.739 | 671,199 | -0.09(-1.17%) |
Mar 11, 2004 | 7.859 | 7.886 | 7.811 | 7.830 | 506,604 | -0.05(-0.58%) |
Mar 10, 2004 | 7.929 | 7.937 | 7.867 | 7.876 | 340,552 | -0.07(-0.84%) |
Mar 09, 2004 | 7.922 | 7.992 | 7.914 | 7.943 | 208,584 | -0.01(-0.17%) |
Mar 08, 2004 | 7.964 | 8.006 | 7.939 | 7.956 | 308,215 | -0.01(-0.10%) |
Mar 05, 2004 | 7.886 | 7.977 | 7.886 | 7.964 | 352,787 | +0.11(+1.38%) |
Mar 04, 2004 | 7.771 | 7.905 | 7.754 | 7.855 | 439,892 | -0.02(-0.27%) |
Mar 03, 2004 | 7.813 | 7.895 | 7.790 | 7.876 | 573,316 | -0.07(-0.84%) |
Mar 02, 2004 | 8.008 | 8.038 | 7.914 | 7.943 | 615,266 | -0.22(-2.69%) |