Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.785 | 6.785 | 6.736 | 6.779 | 447,193 | +0.02(+0.36%) |
May 27, 2004 | 6.803 | 6.803 | 6.736 | 6.754 | 298,459 | -0.05(-0.71%) |
May 26, 2004 | 6.730 | 6.809 | 6.730 | 6.803 | 56,621 | +0.07(+1.08%) |
May 25, 2004 | 6.657 | 6.773 | 6.633 | 6.730 | 170,194 | +0.01(+0.18%) |
May 24, 2004 | 6.785 | 6.791 | 6.633 | 6.718 | 106,804 | -0.08(-1.25%) |
May 21, 2004 | 6.815 | 6.833 | 6.785 | 6.803 | 18,653 | -0.01(-0.18%) |
May 20, 2004 | 6.803 | 6.815 | 6.754 | 6.815 | 90,957 | +0.01(+0.09%) |
May 19, 2004 | 6.845 | 6.845 | 6.779 | 6.809 | 49,523 | -0.01(-0.09%) |
May 18, 2004 | 6.815 | 6.815 | 6.797 | 6.815 | 77,090 | +0.00(+0.00%) |
May 17, 2004 | 6.845 | 6.845 | 6.815 | 6.815 | 125,953 | -0.09(-1.32%) |
May 14, 2004 | 6.973 | 6.973 | 6.906 | 6.906 | 380,502 | -0.06(-0.87%) |
May 13, 2004 | 6.997 | 6.997 | 6.948 | 6.966 | 304,402 | -0.09(-1.29%) |
May 12, 2004 | 7.027 | 7.075 | 6.973 | 7.057 | 35,656 | -0.12(-1.69%) |
May 11, 2004 | 7.069 | 7.178 | 7.045 | 7.178 | 54,145 | +0.15(+2.16%) |
May 10, 2004 | 7.118 | 7.124 | 6.966 | 7.027 | 53,154 | -0.15(-2.11%) |
May 07, 2004 | 7.481 | 7.481 | 7.178 | 7.178 | 59,592 | -0.30(-4.05%) |
May 06, 2004 | 7.421 | 7.506 | 7.360 | 7.481 | 49,192 | +0.06(+0.82%) |
May 05, 2004 | 7.209 | 7.481 | 7.209 | 7.421 | 52,164 | +0.19(+2.68%) |
May 04, 2004 | 7.088 | 7.239 | 7.057 | 7.227 | 37,472 | +0.12(+1.62%) |
May 03, 2004 | 7.118 | 7.178 | 6.966 | 7.112 | 49,192 | +0.05(+0.77%) |
Apr 30, 2004 | 7.257 | 7.257 | 6.960 | 7.057 | 149,229 | -0.19(-2.67%) |
Apr 29, 2004 | 7.300 | 7.300 | 7.245 | 7.251 | 27,898 | -0.02(-0.25%) |
Apr 28, 2004 | 7.390 | 7.390 | 7.269 | 7.269 | 79,732 | -0.11(-1.48%) |
Apr 27, 2004 | 7.572 | 7.572 | 7.269 | 7.378 | 164,251 | -0.15(-2.01%) |
Apr 26, 2004 | 7.542 | 7.572 | 7.518 | 7.530 | 47,707 | -0.03(-0.40%) |
Apr 23, 2004 | 7.633 | 7.639 | 7.512 | 7.560 | 90,462 | -0.07(-0.95%) |
Apr 22, 2004 | 7.657 | 7.754 | 7.572 | 7.633 | 100,531 | -0.03(-0.40%) |
Apr 21, 2004 | 7.815 | 7.815 | 7.281 | 7.663 | 183,730 | -0.18(-2.32%) |
Apr 20, 2004 | 7.936 | 7.936 | 7.845 | 7.845 | 82,373 | -0.10(-1.30%) |
Apr 19, 2004 | 7.875 | 7.948 | 7.815 | 7.948 | 238,206 | +0.07(+0.92%) |
Apr 16, 2004 | 7.845 | 7.930 | 7.815 | 7.875 | 752,421 | +0.03(+0.39%) |
Apr 15, 2004 | 7.518 | 7.863 | 7.518 | 7.845 | 181,914 | +0.33(+4.35%) |
Apr 14, 2004 | 7.409 | 7.596 | 7.390 | 7.518 | 221,203 | +0.13(+1.80%) |
Apr 13, 2004 | 7.403 | 7.500 | 7.312 | 7.384 | 62,234 | -0.01(-0.08%) |
Apr 12, 2004 | 7.942 | 7.948 | 7.390 | 7.390 | 247,120 | -0.53(-6.73%) |
Apr 08, 2004 | 8.160 | 8.160 | 7.887 | 7.924 | 57,942 | -0.24(-2.90%) |
Apr 07, 2004 | 8.087 | 8.329 | 8.087 | 8.160 | 202,549 | +0.07(+0.90%) |
Apr 06, 2004 | 8.451 | 8.451 | 7.881 | 8.087 | 124,303 | -0.39(-4.64%) |
Apr 05, 2004 | 8.572 | 8.590 | 8.420 | 8.481 | 122,817 | -0.04(-0.50%) |
Apr 02, 2004 | 8.632 | 8.632 | 8.523 | 8.523 | 134,372 | -0.05(-0.57%) |
Apr 01, 2004 | 8.602 | 8.602 | 8.541 | 8.572 | 37,307 | -0.02(-0.28%) |
Mar 31, 2004 | 8.572 | 8.663 | 8.572 | 8.596 | 98,881 | +0.05(+0.64%) |
Mar 30, 2004 | 8.632 | 8.681 | 8.487 | 8.541 | 25,256 | -0.08(-0.91%) |
Mar 29, 2004 | 8.529 | 8.620 | 8.475 | 8.620 | 30,209 | +0.09(+1.07%) |
Mar 26, 2004 | 8.541 | 8.663 | 8.451 | 8.529 | 96,239 | -0.04(-0.49%) |
Mar 25, 2004 | 8.511 | 8.632 | 8.451 | 8.572 | 59,757 | +0.06(+0.71%) |
Mar 24, 2004 | 8.329 | 8.541 | 8.329 | 8.511 | 61,078 | +0.16(+1.89%) |
Mar 23, 2004 | 8.305 | 8.372 | 8.239 | 8.354 | 32,024 | +0.11(+1.32%) |
Mar 22, 2004 | 8.239 | 8.293 | 8.208 | 8.245 | 22,615 | -0.05(-0.66%) |
Mar 19, 2004 | 8.239 | 8.323 | 8.239 | 8.299 | 78,246 | +0.03(+0.37%) |
Mar 18, 2004 | 8.208 | 8.269 | 8.178 | 8.269 | 48,367 | +0.09(+1.11%) |
Mar 17, 2004 | 8.178 | 8.239 | 8.172 | 8.178 | 98,055 | -0.03(-0.37%) |
Mar 16, 2004 | 8.323 | 8.323 | 8.178 | 8.208 | 180,264 | -0.12(-1.38%) |
Mar 15, 2004 | 8.299 | 8.372 | 8.269 | 8.323 | 112,087 | +0.02(+0.29%) |
Mar 12, 2004 | 8.360 | 8.414 | 8.087 | 8.299 | 98,716 | -0.07(-0.80%) |
Mar 11, 2004 | 8.469 | 8.469 | 8.360 | 8.366 | 261,482 | -0.12(-1.36%) |
Mar 10, 2004 | 8.511 | 8.523 | 8.451 | 8.481 | 108,455 | -0.06(-0.71%) |
Mar 09, 2004 | 8.554 | 8.572 | 8.499 | 8.541 | 60,583 | -0.01(-0.14%) |
Mar 08, 2004 | 8.602 | 8.602 | 8.541 | 8.554 | 44,405 | -0.05(-0.56%) |
Mar 05, 2004 | 8.632 | 8.657 | 8.572 | 8.602 | 35,326 | -0.06(-0.70%) |
Mar 04, 2004 | 8.602 | 8.663 | 8.572 | 8.663 | 69,167 | +0.06(+0.70%) |
Mar 03, 2004 | 8.602 | 8.669 | 8.572 | 8.602 | 85,014 | -0.05(-0.56%) |
Mar 02, 2004 | 8.608 | 8.723 | 8.572 | 8.651 | 185,711 | +0.05(+0.56%) |