Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.029 | 8.104 | 7.841 | 7.982 | 67,196 | -0.09(-1.16%) |
May 27, 2004 | 8.170 | 8.170 | 7.972 | 8.076 | 135,244 | -0.12(-1.49%) |
May 26, 2004 | 8.076 | 8.310 | 8.076 | 8.198 | 85,512 | +0.03(+0.34%) |
May 25, 2004 | 7.935 | 8.310 | 7.935 | 8.170 | 146,106 | +0.22(+2.72%) |
May 24, 2004 | 7.503 | 7.954 | 7.503 | 7.954 | 59,315 | +0.44(+5.88%) |
May 21, 2004 | 7.428 | 7.728 | 7.381 | 7.512 | 47,601 | +0.05(+0.63%) |
May 20, 2004 | 7.278 | 7.512 | 7.231 | 7.465 | 95,842 | -0.06(-0.75%) |
May 19, 2004 | 7.710 | 8.057 | 7.512 | 7.522 | 73,798 | -0.19(-2.44%) |
May 18, 2004 | 7.813 | 7.888 | 7.700 | 7.710 | 32,586 | -0.06(-0.73%) |
May 17, 2004 | 8.357 | 8.357 | 7.512 | 7.766 | 122,359 | -0.59(-7.08%) |
May 14, 2004 | 8.095 | 8.357 | 8.029 | 8.357 | 30,669 | +0.22(+2.65%) |
May 13, 2004 | 8.057 | 8.264 | 8.010 | 8.141 | 65,173 | +0.16(+2.00%) |
May 12, 2004 | 7.907 | 7.982 | 7.719 | 7.982 | 69,006 | +0.03(+0.35%) |
May 11, 2004 | 7.775 | 8.029 | 7.766 | 7.954 | 39,295 | +0.14(+1.80%) |
May 10, 2004 | 8.048 | 8.160 | 7.803 | 7.813 | 71,562 | -0.18(-2.23%) |
May 07, 2004 | 8.151 | 8.217 | 7.982 | 7.991 | 68,900 | -0.14(-1.73%) |
May 06, 2004 | 8.226 | 8.264 | 8.132 | 8.132 | 170,706 | -0.14(-1.70%) |
May 05, 2004 | 8.245 | 8.395 | 8.235 | 8.273 | 40,040 | +0.08(+1.03%) |
May 04, 2004 | 7.982 | 8.188 | 7.869 | 8.188 | 98,398 | +0.18(+2.23%) |
May 03, 2004 | 7.888 | 8.123 | 7.888 | 8.010 | 48,453 | +0.12(+1.55%) |
Apr 30, 2004 | 8.076 | 8.188 | 7.888 | 7.888 | 96,694 | -0.09(-1.18%) |
Apr 29, 2004 | 7.935 | 8.264 | 7.747 | 7.982 | 104,894 | -0.01(-0.12%) |
Apr 28, 2004 | 7.944 | 8.029 | 7.888 | 7.991 | 93,499 | +0.03(+0.35%) |
Apr 27, 2004 | 7.888 | 8.076 | 7.747 | 7.963 | 75,076 | +0.08(+0.95%) |
Apr 26, 2004 | 7.982 | 8.170 | 7.888 | 7.888 | 67,941 | -0.09(-1.18%) |
Apr 23, 2004 | 7.935 | 8.123 | 7.606 | 7.982 | 83,276 | +0.39(+5.07%) |
Apr 22, 2004 | 7.090 | 8.066 | 7.090 | 7.597 | 284,120 | +0.89(+13.31%) |
Apr 21, 2004 | 6.592 | 6.761 | 6.573 | 6.705 | 37,485 | +0.02(+0.28%) |
Apr 20, 2004 | 6.949 | 7.231 | 6.686 | 6.686 | 32,160 | -0.23(-3.26%) |
Apr 19, 2004 | 6.714 | 6.921 | 6.611 | 6.911 | 38,124 | +0.24(+3.66%) |
Apr 16, 2004 | 6.601 | 6.695 | 6.479 | 6.667 | 21,191 | +0.08(+1.28%) |
Apr 15, 2004 | 6.573 | 6.667 | 6.432 | 6.583 | 19,275 | +0.07(+1.01%) |
Apr 14, 2004 | 6.395 | 6.620 | 6.385 | 6.517 | 111,177 | +0.12(+1.91%) |
Apr 13, 2004 | 6.620 | 6.630 | 6.310 | 6.395 | 75,928 | -0.15(-2.30%) |
Apr 12, 2004 | 6.648 | 6.695 | 6.479 | 6.545 | 62,191 | -0.03(-0.43%) |
Apr 08, 2004 | 6.770 | 6.799 | 6.573 | 6.573 | 234,282 | -0.19(-2.78%) |
Apr 07, 2004 | 6.977 | 6.977 | 6.667 | 6.761 | 47,282 | -0.26(-3.74%) |
Apr 06, 2004 | 7.118 | 7.137 | 7.005 | 7.024 | 42,064 | -0.03(-0.40%) |
Apr 05, 2004 | 7.090 | 7.268 | 6.949 | 7.052 | 57,931 | +0.06(+0.81%) |
Apr 02, 2004 | 6.996 | 7.043 | 6.949 | 6.996 | 96,907 | +0.09(+1.36%) |
Apr 01, 2004 | 6.883 | 7.024 | 6.874 | 6.902 | 25,238 | +0.07(+0.96%) |
Mar 31, 2004 | 6.930 | 6.939 | 6.808 | 6.836 | 36,952 | -0.11(-1.62%) |
Mar 30, 2004 | 6.939 | 7.024 | 6.930 | 6.949 | 32,692 | +0.00(+0.00%) |
Mar 29, 2004 | 6.808 | 7.062 | 6.808 | 6.949 | 64,853 | +0.23(+3.50%) |
Mar 26, 2004 | 6.799 | 6.855 | 6.498 | 6.714 | 85,619 | -0.08(-1.11%) |
Mar 25, 2004 | 6.705 | 6.799 | 6.695 | 6.789 | 15,547 | +0.09(+1.40%) |
Mar 24, 2004 | 6.770 | 6.770 | 6.620 | 6.695 | 10,436 | -0.07(-0.97%) |
Mar 23, 2004 | 6.686 | 6.761 | 6.658 | 6.761 | 17,358 | +0.11(+1.69%) |
Mar 22, 2004 | 6.864 | 6.864 | 6.620 | 6.648 | 61,126 | -0.22(-3.15%) |
Mar 19, 2004 | 7.202 | 7.212 | 6.855 | 6.864 | 22,895 | -0.24(-3.43%) |
Mar 18, 2004 | 7.221 | 7.221 | 6.949 | 7.109 | 13,630 | -0.11(-1.56%) |
Mar 17, 2004 | 6.902 | 7.268 | 6.902 | 7.221 | 25,025 | +0.37(+5.34%) |
Mar 16, 2004 | 6.921 | 6.930 | 6.714 | 6.855 | 33,651 | -0.07(-0.95%) |
Mar 15, 2004 | 7.249 | 7.325 | 6.921 | 6.921 | 25,558 | -0.32(-4.41%) |
Mar 12, 2004 | 6.977 | 7.249 | 6.977 | 7.240 | 32,160 | +0.27(+3.91%) |
Mar 11, 2004 | 6.996 | 7.296 | 6.968 | 6.968 | 56,547 | -0.08(-1.07%) |
Mar 10, 2004 | 7.024 | 7.184 | 7.005 | 7.043 | 22,363 | -0.02(-0.27%) |
Mar 09, 2004 | 7.137 | 7.155 | 7.043 | 7.062 | 57,186 | -0.08(-1.05%) |
Mar 08, 2004 | 7.268 | 7.353 | 7.090 | 7.137 | 23,002 | -0.12(-1.68%) |
Mar 05, 2004 | 7.146 | 7.418 | 7.146 | 7.259 | 100,421 | +0.11(+1.58%) |
Mar 04, 2004 | 6.893 | 7.146 | 6.836 | 7.146 | 19,807 | +0.21(+2.98%) |
Mar 03, 2004 | 6.883 | 6.996 | 6.855 | 6.939 | 18,210 | +0.02(+0.27%) |
Mar 02, 2004 | 6.930 | 6.996 | 6.921 | 6.921 | 52,180 | +0.00(+0.00%) |