Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.483 | 7.620 | 7.447 | 7.602 | 89,578 | +0.15(+1.99%) |
May 27, 2004 | 7.483 | 7.572 | 7.412 | 7.453 | 87,220 | -0.01(-0.16%) |
May 26, 2004 | 7.388 | 7.483 | 7.323 | 7.465 | 215,020 | +0.02(+0.24%) |
May 25, 2004 | 7.335 | 7.513 | 7.275 | 7.447 | 190,942 | +0.13(+1.79%) |
May 24, 2004 | 7.246 | 7.352 | 7.192 | 7.317 | 125,274 | +0.10(+1.40%) |
May 21, 2004 | 7.156 | 7.246 | 7.145 | 7.216 | 74,760 | +0.06(+0.83%) |
May 20, 2004 | 7.044 | 7.174 | 7.008 | 7.156 | 77,791 | +0.17(+2.47%) |
May 19, 2004 | 7.091 | 7.204 | 6.978 | 6.984 | 130,494 | -0.11(-1.51%) |
May 18, 2004 | 6.836 | 7.091 | 6.836 | 7.091 | 137,229 | +0.20(+2.84%) |
May 17, 2004 | 6.830 | 6.984 | 6.759 | 6.895 | 340,463 | -0.07(-1.02%) |
May 14, 2004 | 6.978 | 7.067 | 6.943 | 6.966 | 120,728 | -0.01(-0.17%) |
May 13, 2004 | 7.139 | 7.216 | 6.943 | 6.978 | 178,482 | -0.26(-3.53%) |
May 12, 2004 | 7.186 | 7.234 | 7.014 | 7.234 | 303,251 | +0.10(+1.33%) |
May 11, 2004 | 7.127 | 7.305 | 7.115 | 7.139 | 122,748 | +0.03(+0.42%) |
May 10, 2004 | 7.198 | 7.246 | 7.008 | 7.109 | 274,964 | -0.14(-1.89%) |
May 07, 2004 | 7.513 | 7.554 | 7.246 | 7.246 | 142,786 | -0.27(-3.56%) |
May 06, 2004 | 7.424 | 7.560 | 7.341 | 7.513 | 159,455 | -0.01(-0.16%) |
May 05, 2004 | 7.554 | 7.643 | 7.507 | 7.525 | 391,819 | -0.07(-0.94%) |
May 04, 2004 | 7.531 | 7.709 | 7.513 | 7.596 | 143,964 | +0.10(+1.27%) |
May 03, 2004 | 7.436 | 7.501 | 7.388 | 7.501 | 202,729 | +0.04(+0.56%) |
Apr 30, 2004 | 7.447 | 7.572 | 7.447 | 7.459 | 220,577 | +0.02(+0.24%) |
Apr 29, 2004 | 7.632 | 7.697 | 7.436 | 7.442 | 308,134 | -0.19(-2.49%) |
Apr 28, 2004 | 7.590 | 7.643 | 7.542 | 7.632 | 168,379 | +0.03(+0.39%) |
Apr 27, 2004 | 7.542 | 7.667 | 7.519 | 7.602 | 422,633 | +0.18(+2.40%) |
Apr 26, 2004 | 7.424 | 7.590 | 7.424 | 7.424 | 154,909 | -0.05(-0.71%) |
Apr 23, 2004 | 7.412 | 7.483 | 7.329 | 7.477 | 172,420 | +0.12(+1.70%) |
Apr 22, 2004 | 7.335 | 7.394 | 7.246 | 7.352 | 386,768 | +0.04(+0.57%) |
Apr 21, 2004 | 7.335 | 7.370 | 7.246 | 7.311 | 59,269 | -0.02(-0.32%) |
Apr 20, 2004 | 7.483 | 7.566 | 7.335 | 7.335 | 164,170 | -0.09(-1.20%) |
Apr 19, 2004 | 7.418 | 7.483 | 7.299 | 7.424 | 84,358 | +0.07(+0.89%) |
Apr 16, 2004 | 7.305 | 7.542 | 7.281 | 7.358 | 79,475 | +0.02(+0.24%) |
Apr 15, 2004 | 7.364 | 7.424 | 7.222 | 7.341 | 158,276 | -0.02(-0.32%) |
Apr 14, 2004 | 7.483 | 7.501 | 7.127 | 7.364 | 370,098 | -0.18(-2.36%) |
Apr 13, 2004 | 7.661 | 7.661 | 7.513 | 7.542 | 371,782 | -0.09(-1.17%) |
Apr 12, 2004 | 7.970 | 8.012 | 7.572 | 7.632 | 579,899 | -0.34(-4.25%) |
Apr 08, 2004 | 7.899 | 7.976 | 7.881 | 7.970 | 383,737 | +0.07(+0.90%) |
Apr 07, 2004 | 7.869 | 7.976 | 7.750 | 7.899 | 593,370 | +0.03(+0.38%) |
Apr 06, 2004 | 8.077 | 8.077 | 7.762 | 7.869 | 489,648 | -0.23(-2.86%) |
Apr 05, 2004 | 8.356 | 8.368 | 7.703 | 8.101 | 486,617 | -0.29(-3.40%) |
Apr 02, 2004 | 8.445 | 8.451 | 8.344 | 8.386 | 127,295 | -0.10(-1.12%) |
Apr 01, 2004 | 8.433 | 8.493 | 8.344 | 8.481 | 277,658 | +0.10(+1.20%) |
Mar 31, 2004 | 8.344 | 8.404 | 8.315 | 8.380 | 376,160 | +0.04(+0.43%) |
Mar 30, 2004 | 8.356 | 8.374 | 8.315 | 8.344 | 272,775 | -0.01(-0.14%) |
Mar 29, 2004 | 8.249 | 8.356 | 8.208 | 8.356 | 431,052 | +0.04(+0.43%) |
Mar 26, 2004 | 8.172 | 8.493 | 8.077 | 8.320 | 1,465,240 | -0.04(-0.43%) |
Mar 25, 2004 | 8.451 | 8.516 | 8.356 | 8.356 | 99,512 | -0.07(-0.85%) |
Mar 24, 2004 | 8.552 | 8.552 | 8.415 | 8.427 | 60,448 | -0.12(-1.46%) |
Mar 23, 2004 | 8.546 | 8.582 | 8.439 | 8.552 | 167,706 | -0.02(-0.21%) |
Mar 22, 2004 | 8.831 | 8.831 | 8.570 | 8.570 | 90,419 | -0.28(-3.15%) |
Mar 19, 2004 | 8.908 | 8.908 | 8.760 | 8.849 | 59,269 | -0.06(-0.67%) |
Mar 18, 2004 | 8.772 | 8.908 | 8.659 | 8.908 | 98,670 | +0.12(+1.35%) |
Mar 17, 2004 | 8.730 | 8.796 | 8.730 | 8.790 | 60,448 | +0.07(+0.82%) |
Mar 16, 2004 | 8.718 | 8.819 | 8.683 | 8.718 | 173,094 | +0.06(+0.69%) |
Mar 15, 2004 | 8.730 | 8.825 | 8.659 | 8.659 | 139,418 | -0.10(-1.15%) |
Mar 12, 2004 | 8.493 | 8.760 | 8.451 | 8.760 | 149,857 | +0.33(+3.87%) |
Mar 11, 2004 | 8.611 | 8.641 | 8.404 | 8.433 | 59,438 | -0.18(-2.07%) |
Mar 10, 2004 | 8.582 | 8.689 | 8.552 | 8.611 | 98,670 | +0.06(+0.69%) |
Mar 09, 2004 | 8.611 | 8.611 | 8.552 | 8.552 | 72,234 | -0.07(-0.83%) |
Mar 08, 2004 | 8.635 | 8.736 | 8.611 | 8.623 | 330,866 | -0.01(-0.14%) |
Mar 05, 2004 | 8.522 | 8.671 | 8.493 | 8.635 | 154,067 | +0.11(+1.32%) |
Mar 04, 2004 | 8.404 | 8.522 | 8.344 | 8.522 | 106,416 | +0.16(+1.92%) |
Mar 03, 2004 | 8.315 | 8.398 | 8.255 | 8.362 | 50,850 | +0.04(+0.43%) |
Mar 02, 2004 | 8.315 | 8.356 | 8.285 | 8.326 | 101,532 | +0.04(+0.43%) |