Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.662 | 7.866 | 7.617 | 7.703 | 142,684 | +0.06(+0.83%) |
May 27, 2004 | 7.463 | 7.680 | 7.418 | 7.640 | 83,177 | +0.20(+2.67%) |
May 26, 2004 | 7.468 | 7.468 | 7.346 | 7.441 | 129,632 | -0.05(-0.72%) |
May 25, 2004 | 7.594 | 7.594 | 7.459 | 7.495 | 256,832 | -0.16(-2.13%) |
May 24, 2004 | 7.617 | 7.662 | 7.612 | 7.658 | 79,195 | +0.02(+0.24%) |
May 21, 2004 | 7.662 | 7.667 | 7.617 | 7.640 | 181,397 | -0.02(-0.24%) |
May 20, 2004 | 7.685 | 7.685 | 7.653 | 7.658 | 27,430 | -0.03(-0.35%) |
May 19, 2004 | 7.594 | 7.685 | 7.594 | 7.685 | 133,835 | +0.05(+0.65%) |
May 18, 2004 | 7.667 | 7.680 | 7.622 | 7.635 | 93,132 | -0.02(-0.30%) |
May 17, 2004 | 7.594 | 7.762 | 7.585 | 7.658 | 88,265 | +0.12(+1.56%) |
May 14, 2004 | 7.617 | 7.635 | 7.522 | 7.540 | 117,908 | -0.05(-0.71%) |
May 13, 2004 | 7.671 | 7.685 | 7.590 | 7.594 | 207,500 | -0.09(-1.12%) |
May 12, 2004 | 7.676 | 7.680 | 7.662 | 7.680 | 236,037 | +0.00(+0.06%) |
May 11, 2004 | 7.685 | 7.685 | 7.662 | 7.676 | 151,533 | +0.03(+0.35%) |
May 10, 2004 | 7.870 | 7.911 | 7.594 | 7.649 | 734,216 | -0.22(-2.81%) |
May 07, 2004 | 8.074 | 8.114 | 7.857 | 7.870 | 37,385 | -0.23(-2.79%) |
May 06, 2004 | 7.947 | 8.132 | 7.888 | 8.096 | 85,389 | +0.14(+1.82%) |
May 05, 2004 | 7.707 | 8.042 | 7.669 | 7.951 | 90,035 | +0.20(+2.57%) |
May 04, 2004 | 7.640 | 7.775 | 7.545 | 7.753 | 65,037 | +0.18(+2.39%) |
May 03, 2004 | 7.640 | 7.888 | 7.481 | 7.572 | 81,407 | -0.06(-0.83%) |
Apr 30, 2004 | 8.105 | 8.105 | 7.237 | 7.635 | 146,887 | -0.47(-5.80%) |
Apr 29, 2004 | 8.114 | 8.295 | 8.069 | 8.105 | 98,441 | -0.03(-0.39%) |
Apr 28, 2004 | 8.715 | 8.715 | 8.137 | 8.137 | 141,357 | -0.53(-6.15%) |
Apr 27, 2004 | 9.222 | 9.222 | 8.453 | 8.670 | 169,894 | -0.60(-6.44%) |
Apr 26, 2004 | 9.258 | 9.335 | 9.253 | 9.267 | 21,015 | -0.03(-0.29%) |
Apr 23, 2004 | 9.348 | 9.357 | 9.244 | 9.294 | 27,873 | -0.05(-0.58%) |
Apr 22, 2004 | 9.303 | 9.348 | 9.231 | 9.348 | 43,137 | +0.04(+0.39%) |
Apr 21, 2004 | 9.290 | 9.335 | 9.118 | 9.312 | 36,721 | +0.02(+0.24%) |
Apr 20, 2004 | 9.244 | 9.357 | 9.244 | 9.290 | 168,566 | +0.07(+0.74%) |
Apr 19, 2004 | 8.937 | 9.267 | 8.937 | 9.222 | 106,626 | +0.33(+3.71%) |
Apr 16, 2004 | 8.661 | 8.932 | 8.661 | 8.892 | 37,606 | +0.23(+2.66%) |
Apr 15, 2004 | 9.041 | 9.041 | 8.661 | 8.661 | 57,073 | -0.40(-4.44%) |
Apr 14, 2004 | 9.348 | 9.357 | 9.041 | 9.064 | 65,701 | -0.38(-3.98%) |
Apr 13, 2004 | 9.267 | 9.493 | 9.267 | 9.439 | 153,745 | +0.06(+0.63%) |
Apr 12, 2004 | 9.217 | 9.380 | 9.217 | 9.380 | 59,728 | +0.16(+1.72%) |
Apr 08, 2004 | 9.154 | 9.222 | 9.064 | 9.222 | 117,465 | +0.18(+2.00%) |
Apr 07, 2004 | 8.941 | 9.312 | 8.905 | 9.041 | 410,577 | +0.10(+1.11%) |
Apr 06, 2004 | 8.851 | 8.941 | 8.815 | 8.941 | 112,377 | +0.13(+1.44%) |
Apr 05, 2004 | 8.697 | 8.928 | 8.697 | 8.815 | 140,251 | +0.12(+1.35%) |
Apr 02, 2004 | 8.498 | 8.697 | 8.476 | 8.697 | 52,649 | +0.38(+4.57%) |
Apr 01, 2004 | 8.385 | 8.453 | 8.281 | 8.318 | 186,706 | -0.05(-0.54%) |
Mar 31, 2004 | 8.363 | 8.413 | 8.277 | 8.363 | 121,226 | +0.07(+0.82%) |
Mar 30, 2004 | 8.385 | 8.385 | 8.227 | 8.295 | 48,446 | -0.11(-1.34%) |
Mar 29, 2004 | 8.318 | 8.589 | 8.263 | 8.408 | 74,992 | +0.16(+1.97%) |
Mar 26, 2004 | 8.544 | 8.657 | 8.205 | 8.245 | 188,918 | -0.00(-0.05%) |
Mar 25, 2004 | 8.272 | 8.327 | 8.223 | 8.250 | 152,418 | +0.00(+0.00%) |
Mar 24, 2004 | 8.309 | 8.309 | 8.137 | 8.250 | 69,683 | -0.07(-0.82%) |
Mar 23, 2004 | 8.263 | 8.318 | 8.046 | 8.318 | 38,934 | +0.02(+0.27%) |
Mar 22, 2004 | 8.467 | 8.467 | 8.295 | 8.295 | 8,627 | -0.20(-2.39%) |
Mar 19, 2004 | 8.521 | 8.521 | 8.471 | 8.498 | 4,424 | +0.03(+0.32%) |
Mar 18, 2004 | 8.702 | 8.724 | 8.462 | 8.471 | 35,173 | -0.12(-1.37%) |
Mar 17, 2004 | 8.544 | 8.747 | 8.476 | 8.589 | 23,670 | +0.09(+1.06%) |
Mar 16, 2004 | 8.498 | 8.702 | 8.498 | 8.498 | 72,337 | +0.07(+0.80%) |
Mar 15, 2004 | 8.521 | 8.539 | 8.367 | 8.431 | 53,976 | -0.02(-0.27%) |
Mar 12, 2004 | 8.566 | 8.611 | 8.453 | 8.453 | 24,333 | -0.16(-1.84%) |
Mar 11, 2004 | 8.770 | 8.847 | 8.611 | 8.611 | 58,622 | -0.11(-1.30%) |
Mar 10, 2004 | 8.724 | 8.724 | 8.715 | 8.724 | 4,866 | +0.00(+0.00%) |
Mar 09, 2004 | 8.792 | 8.792 | 8.589 | 8.724 | 44,906 | -0.09(-1.03%) |
Mar 08, 2004 | 8.792 | 8.815 | 8.702 | 8.815 | 34,730 | +0.00(+0.00%) |
Mar 05, 2004 | 8.770 | 8.892 | 8.734 | 8.815 | 48,225 | +0.02(+0.26%) |
Mar 04, 2004 | 8.693 | 8.792 | 8.657 | 8.792 | 24,776 | +0.03(+0.36%) |
Mar 03, 2004 | 8.883 | 8.883 | 8.625 | 8.761 | 103,971 | -0.12(-1.37%) |
Mar 02, 2004 | 8.928 | 8.946 | 8.860 | 8.883 | 29,864 | +0.03(+0.36%) |