Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.537 | 7.785 | 7.516 | 7.565 | 86,796 | +0.01(+0.09%) |
May 27, 2004 | 7.530 | 7.750 | 7.530 | 7.558 | 41,707 | -0.01(-0.19%) |
May 26, 2004 | 7.644 | 7.722 | 7.537 | 7.573 | 51,993 | -0.06(-0.84%) |
May 25, 2004 | 7.651 | 7.715 | 7.530 | 7.636 | 29,871 | +0.05(+0.65%) |
May 24, 2004 | 7.771 | 7.785 | 7.523 | 7.587 | 34,521 | -0.05(-0.65%) |
May 21, 2004 | 7.622 | 7.771 | 7.622 | 7.636 | 20,290 | -0.09(-1.19%) |
May 20, 2004 | 7.537 | 7.729 | 7.537 | 7.729 | 19,444 | +0.07(+0.93%) |
May 19, 2004 | 7.509 | 7.700 | 7.509 | 7.658 | 54,247 | +0.14(+1.89%) |
May 18, 2004 | 7.658 | 7.658 | 7.338 | 7.516 | 82,851 | -0.04(-0.56%) |
May 17, 2004 | 7.629 | 7.679 | 7.516 | 7.558 | 49,738 | -0.11(-1.39%) |
May 14, 2004 | 7.775 | 7.800 | 7.651 | 7.665 | 35,366 | -0.11(-1.46%) |
May 13, 2004 | 7.867 | 7.927 | 7.729 | 7.778 | 83,555 | -0.06(-0.72%) |
May 12, 2004 | 7.807 | 7.871 | 7.785 | 7.835 | 75,101 | +0.01(+0.09%) |
May 11, 2004 | 7.807 | 7.942 | 7.793 | 7.828 | 79,328 | +0.04(+0.46%) |
May 10, 2004 | 7.835 | 7.913 | 7.793 | 7.793 | 64,815 | -0.03(-0.36%) |
May 07, 2004 | 7.821 | 7.906 | 7.821 | 7.821 | 76,228 | -0.05(-0.63%) |
May 06, 2004 | 7.821 | 7.949 | 7.821 | 7.871 | 80,737 | -0.01(-0.18%) |
May 05, 2004 | 7.821 | 7.977 | 7.821 | 7.885 | 30,716 | +0.01(+0.09%) |
May 04, 2004 | 7.881 | 7.942 | 7.814 | 7.878 | 29,026 | -0.04(-0.45%) |
May 03, 2004 | 8.016 | 8.091 | 7.856 | 7.913 | 12,822 | -0.03(-0.36%) |
Apr 30, 2004 | 8.162 | 8.197 | 7.920 | 7.942 | 50,866 | -0.18(-2.19%) |
Apr 29, 2004 | 8.197 | 8.225 | 8.041 | 8.119 | 47,766 | -0.06(-0.69%) |
Apr 28, 2004 | 8.162 | 8.234 | 8.020 | 8.176 | 73,833 | -0.03(-0.35%) |
Apr 27, 2004 | 8.126 | 8.332 | 8.027 | 8.204 | 149,639 | +0.02(+0.26%) |
Apr 26, 2004 | 8.240 | 8.282 | 8.144 | 8.183 | 33,394 | -0.02(-0.26%) |
Apr 23, 2004 | 8.084 | 8.204 | 8.069 | 8.204 | 28,744 | +0.08(+0.96%) |
Apr 22, 2004 | 8.162 | 8.218 | 8.069 | 8.126 | 12,258 | -0.08(-0.95%) |
Apr 21, 2004 | 8.020 | 8.233 | 7.991 | 8.204 | 13,667 | +0.09(+1.05%) |
Apr 20, 2004 | 8.087 | 8.375 | 8.087 | 8.119 | 24,517 | -0.06(-0.78%) |
Apr 19, 2004 | 8.020 | 8.183 | 7.991 | 8.183 | 20,571 | +0.08(+0.96%) |
Apr 16, 2004 | 8.162 | 8.204 | 8.005 | 8.105 | 11,131 | +0.11(+1.33%) |
Apr 15, 2004 | 8.190 | 8.190 | 7.998 | 7.998 | 23,249 | -0.11(-1.31%) |
Apr 14, 2004 | 7.998 | 8.296 | 7.984 | 8.105 | 29,307 | -0.13(-1.55%) |
Apr 13, 2004 | 8.233 | 8.275 | 8.112 | 8.233 | 27,476 | -0.10(-1.19%) |
Apr 12, 2004 | 8.233 | 8.389 | 7.984 | 8.332 | 23,249 | -0.04(-0.51%) |
Apr 08, 2004 | 8.389 | 8.453 | 8.240 | 8.375 | 26,771 | +0.11(+1.29%) |
Apr 07, 2004 | 8.162 | 8.339 | 8.069 | 8.268 | 20,008 | +0.14(+1.75%) |
Apr 06, 2004 | 8.155 | 8.162 | 8.020 | 8.126 | 34,521 | +0.08(+0.97%) |
Apr 05, 2004 | 8.027 | 8.119 | 7.998 | 8.048 | 7,749 | -0.06(-0.79%) |
Apr 02, 2004 | 7.878 | 8.162 | 7.878 | 8.112 | 37,621 | +0.17(+2.14%) |
Apr 01, 2004 | 7.594 | 7.991 | 7.594 | 7.942 | 79,469 | +0.22(+2.85%) |
Mar 31, 2004 | 7.530 | 7.729 | 7.459 | 7.722 | 43,820 | +0.26(+3.42%) |
Mar 30, 2004 | 7.452 | 7.658 | 7.409 | 7.466 | 61,011 | -0.09(-1.13%) |
Mar 29, 2004 | 7.558 | 7.629 | 7.486 | 7.551 | 30,153 | -0.04(-0.56%) |
Mar 26, 2004 | 7.544 | 7.700 | 7.509 | 7.594 | 72,001 | +0.04(+0.56%) |
Mar 25, 2004 | 7.736 | 7.736 | 7.551 | 7.551 | 54,388 | -0.09(-1.21%) |
Mar 24, 2004 | 7.665 | 7.807 | 7.644 | 7.644 | 75,242 | -0.09(-1.19%) |
Mar 23, 2004 | 7.654 | 7.835 | 7.644 | 7.736 | 72,706 | +0.11(+1.40%) |
Mar 22, 2004 | 7.807 | 7.807 | 7.629 | 7.629 | 103,141 | -0.07(-0.92%) |
Mar 19, 2004 | 7.807 | 7.807 | 7.672 | 7.700 | 83,837 | -0.09(-1.18%) |
Mar 18, 2004 | 7.842 | 7.856 | 7.764 | 7.793 | 75,524 | -0.01(-0.18%) |
Mar 17, 2004 | 7.750 | 7.849 | 7.636 | 7.807 | 74,819 | +0.06(+0.73%) |
Mar 16, 2004 | 7.807 | 7.878 | 7.629 | 7.750 | 69,747 | -0.05(-0.64%) |
Mar 15, 2004 | 7.864 | 7.885 | 7.743 | 7.800 | 80,314 | -0.02(-0.27%) |
Mar 12, 2004 | 7.807 | 7.842 | 7.679 | 7.821 | 44,807 | +0.04(+0.55%) |
Mar 11, 2004 | 7.800 | 7.892 | 7.672 | 7.778 | 37,903 | -0.04(-0.45%) |
Mar 10, 2004 | 7.984 | 7.984 | 7.771 | 7.814 | 35,930 | +0.01(+0.09%) |
Mar 09, 2004 | 7.906 | 7.906 | 7.736 | 7.807 | 20,712 | +0.04(+0.55%) |
Mar 08, 2004 | 7.949 | 7.949 | 7.764 | 7.764 | 278,847 | -0.11(-1.35%) |
Mar 05, 2004 | 7.807 | 7.878 | 7.771 | 7.871 | 30,153 | +0.06(+0.82%) |
Mar 04, 2004 | 7.785 | 7.963 | 7.785 | 7.807 | 25,362 | +0.02(+0.27%) |
Mar 03, 2004 | 7.814 | 7.956 | 7.715 | 7.785 | 18,599 | -0.13(-1.70%) |
Mar 02, 2004 | 7.771 | 7.963 | 7.771 | 7.920 | 36,634 | +0.15(+1.92%) |