Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.285 | 7.285 | 7.229 | 7.236 | 15,052 | -0.05(-0.66%) |
May 27, 2004 | 7.264 | 7.285 | 7.244 | 7.285 | 156,679 | +0.08(+1.12%) |
May 26, 2004 | 7.140 | 7.204 | 7.140 | 7.204 | 20,525 | +0.06(+0.80%) |
May 25, 2004 | 7.002 | 7.147 | 7.002 | 7.147 | 23,946 | +0.05(+0.74%) |
May 24, 2004 | 7.095 | 7.095 | 7.095 | 7.095 | 11,631 | +0.08(+1.13%) |
May 21, 2004 | 7.036 | 7.065 | 7.008 | 7.016 | 44,472 | +0.02(+0.31%) |
May 20, 2004 | 7.016 | 7.036 | 6.994 | 6.994 | 8,210 | -0.11(-1.52%) |
May 19, 2004 | 7.095 | 7.138 | 7.089 | 7.102 | 8,894 | +0.17(+2.42%) |
May 18, 2004 | 6.884 | 6.941 | 6.884 | 6.934 | 33,525 | +0.07(+1.04%) |
May 17, 2004 | 6.796 | 6.862 | 6.761 | 6.862 | 36,262 | -0.07(-0.97%) |
May 14, 2004 | 7.008 | 7.008 | 6.929 | 6.929 | 6,157 | -0.10(-1.45%) |
May 13, 2004 | 7.065 | 7.065 | 7.024 | 7.032 | 21,209 | -0.08(-1.09%) |
May 12, 2004 | 7.039 | 7.109 | 6.959 | 7.109 | 30,788 | +0.01(+0.19%) |
May 11, 2004 | 7.013 | 7.096 | 7.013 | 7.096 | 13,683 | +0.17(+2.40%) |
May 10, 2004 | 6.916 | 6.978 | 6.869 | 6.929 | 89,628 | -0.16(-2.25%) |
May 07, 2004 | 7.168 | 7.191 | 7.089 | 7.089 | 287,359 | -0.01(-0.12%) |
May 06, 2004 | 7.102 | 7.102 | 7.052 | 7.097 | 10,947 | -0.11(-1.50%) |
May 05, 2004 | 7.198 | 7.219 | 7.185 | 7.206 | 17,104 | +0.04(+0.53%) |
May 04, 2004 | 7.121 | 7.168 | 7.076 | 7.168 | 27,367 | +0.08(+1.13%) |
May 03, 2004 | 7.124 | 7.176 | 7.087 | 7.087 | 10,262 | +0.03(+0.37%) |
Apr 30, 2004 | 7.114 | 7.190 | 7.061 | 7.061 | 32,841 | -0.02(-0.31%) |
Apr 29, 2004 | 7.249 | 7.277 | 7.083 | 7.083 | 35,577 | -0.19(-2.59%) |
Apr 28, 2004 | 7.317 | 7.317 | 7.242 | 7.271 | 17,104 | -0.18(-2.47%) |
Apr 27, 2004 | 7.555 | 7.571 | 7.456 | 7.456 | 81,418 | -0.10(-1.32%) |
Apr 26, 2004 | 7.616 | 7.619 | 7.551 | 7.555 | 33,525 | -0.05(-0.62%) |
Apr 23, 2004 | 7.600 | 7.672 | 7.594 | 7.602 | 25,999 | +0.10(+1.34%) |
Apr 22, 2004 | 7.374 | 7.501 | 7.353 | 7.501 | 13,683 | +0.13(+1.74%) |
Apr 21, 2004 | 7.330 | 7.372 | 7.317 | 7.372 | 15,736 | +0.06(+0.88%) |
Apr 20, 2004 | 7.355 | 7.526 | 7.308 | 7.308 | 16,420 | -0.07(-0.99%) |
Apr 19, 2004 | 7.368 | 7.409 | 7.366 | 7.381 | 6,157 | +0.00(+0.02%) |
Apr 16, 2004 | 7.425 | 7.425 | 7.342 | 7.380 | 23,262 | -0.10(-1.35%) |
Apr 15, 2004 | 7.534 | 7.534 | 7.480 | 7.480 | 14,367 | -0.02(-0.31%) |
Apr 14, 2004 | 7.542 | 7.562 | 7.504 | 7.504 | 24,630 | -0.14(-1.82%) |
Apr 13, 2004 | 7.723 | 7.723 | 7.643 | 7.643 | 7,526 | -0.07(-0.85%) |
Apr 12, 2004 | 7.703 | 7.730 | 7.703 | 7.708 | 16,420 | -0.03(-0.36%) |
Apr 08, 2004 | 7.746 | 7.760 | 7.736 | 7.736 | 29,420 | +0.06(+0.82%) |
Apr 07, 2004 | 7.714 | 7.714 | 7.647 | 7.673 | 15,736 | -0.07(-0.92%) |
Apr 06, 2004 | 7.724 | 7.745 | 7.717 | 7.745 | 21,209 | -0.12(-1.49%) |
Apr 05, 2004 | 7.802 | 7.862 | 7.800 | 7.862 | 34,209 | +0.08(+1.03%) |
Apr 02, 2004 | 7.787 | 7.789 | 7.767 | 7.781 | 38,998 | +0.18(+2.31%) |
Apr 01, 2004 | 7.542 | 7.606 | 7.542 | 7.606 | 21,894 | +0.14(+1.86%) |
Mar 31, 2004 | 7.548 | 7.548 | 7.441 | 7.467 | 48,577 | -0.03(-0.37%) |
Mar 30, 2004 | 7.515 | 7.526 | 7.495 | 7.495 | 25,999 | -0.05(-0.70%) |
Mar 29, 2004 | 7.517 | 7.562 | 7.517 | 7.548 | 7,526 | +0.08(+1.08%) |
Mar 26, 2004 | 7.431 | 7.467 | 7.431 | 7.467 | 67,050 | +0.06(+0.79%) |
Mar 25, 2004 | 7.299 | 7.409 | 7.264 | 7.409 | 15,052 | +0.26(+3.70%) |
Mar 24, 2004 | 7.134 | 7.171 | 7.134 | 7.144 | 15,052 | -0.05(-0.73%) |
Mar 23, 2004 | 7.144 | 7.204 | 7.144 | 7.197 | 15,052 | +0.14(+2.05%) |
Mar 22, 2004 | 7.165 | 7.182 | 7.032 | 7.052 | 402,303 | -0.27(-3.67%) |
Mar 19, 2004 | 7.350 | 7.352 | 7.321 | 7.321 | 3,420 | -0.10(-1.38%) |
Mar 18, 2004 | 7.437 | 7.438 | 7.362 | 7.423 | 64,998 | -0.02(-0.29%) |
Mar 17, 2004 | 7.323 | 7.445 | 7.323 | 7.445 | 90,997 | +0.25(+3.49%) |
Mar 16, 2004 | 7.292 | 7.292 | 7.169 | 7.194 | 19,841 | -0.03(-0.40%) |
Mar 15, 2004 | 7.305 | 7.305 | 7.207 | 7.223 | 282,570 | -0.10(-1.38%) |
Mar 12, 2004 | 7.340 | 7.363 | 7.287 | 7.324 | 26,683 | +0.01(+0.20%) |
Mar 11, 2004 | 7.249 | 7.346 | 7.236 | 7.309 | 34,893 | -0.17(-2.21%) |
Mar 10, 2004 | 7.483 | 7.540 | 7.473 | 7.475 | 25,315 | -0.04(-0.51%) |
Mar 09, 2004 | 7.584 | 7.584 | 7.511 | 7.513 | 38,998 | -0.12(-1.53%) |
Mar 08, 2004 | 7.708 | 7.723 | 7.629 | 7.629 | 15,736 | -0.15(-1.95%) |
Mar 05, 2004 | 7.735 | 7.825 | 7.735 | 7.781 | 11,631 | +0.01(+0.09%) |
Mar 04, 2004 | 7.730 | 7.774 | 7.730 | 7.774 | 14,367 | +0.07(+0.95%) |
Mar 03, 2004 | 7.743 | 7.743 | 7.650 | 7.701 | 59,524 | -0.05(-0.66%) |
Mar 02, 2004 | 7.779 | 7.818 | 7.716 | 7.752 | 28,735 | +0.04(+0.47%) |