Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.011 | 8.086 | 7.823 | 7.964 | 67,348 | -0.09(-1.16%) |
May 27, 2004 | 8.151 | 8.151 | 7.954 | 8.057 | 135,551 | -0.12(-1.49%) |
May 26, 2004 | 8.057 | 8.292 | 8.057 | 8.179 | 85,706 | +0.03(+0.34%) |
May 25, 2004 | 7.917 | 8.292 | 7.917 | 8.151 | 146,438 | +0.22(+2.72%) |
May 24, 2004 | 7.486 | 7.936 | 7.486 | 7.936 | 59,450 | +0.44(+5.88%) |
May 21, 2004 | 7.411 | 7.711 | 7.364 | 7.495 | 47,709 | +0.05(+0.63%) |
May 20, 2004 | 7.261 | 7.495 | 7.214 | 7.448 | 96,060 | -0.06(-0.75%) |
May 19, 2004 | 7.692 | 8.039 | 7.495 | 7.505 | 73,966 | -0.19(-2.44%) |
May 18, 2004 | 7.795 | 7.870 | 7.683 | 7.692 | 32,660 | -0.06(-0.73%) |
May 17, 2004 | 8.339 | 8.339 | 7.495 | 7.748 | 122,636 | -0.59(-7.08%) |
May 14, 2004 | 8.076 | 8.339 | 8.011 | 8.339 | 30,739 | +0.22(+2.65%) |
May 13, 2004 | 8.039 | 8.245 | 7.992 | 8.123 | 65,320 | +0.16(+2.00%) |
May 12, 2004 | 7.889 | 7.964 | 7.701 | 7.964 | 69,163 | +0.03(+0.35%) |
May 11, 2004 | 7.758 | 8.011 | 7.748 | 7.936 | 39,384 | +0.14(+1.80%) |
May 10, 2004 | 8.029 | 8.142 | 7.786 | 7.795 | 71,724 | -0.18(-2.23%) |
May 07, 2004 | 8.132 | 8.198 | 7.964 | 7.973 | 69,056 | -0.14(-1.73%) |
May 06, 2004 | 8.207 | 8.245 | 8.114 | 8.114 | 171,093 | -0.14(-1.70%) |
May 05, 2004 | 8.226 | 8.376 | 8.217 | 8.254 | 40,131 | +0.08(+1.03%) |
May 04, 2004 | 7.964 | 8.170 | 7.851 | 8.170 | 98,621 | +0.18(+2.23%) |
May 03, 2004 | 7.870 | 8.104 | 7.870 | 7.992 | 48,563 | +0.12(+1.55%) |
Apr 30, 2004 | 8.057 | 8.170 | 7.870 | 7.870 | 96,913 | -0.09(-1.18%) |
Apr 29, 2004 | 7.917 | 8.245 | 7.730 | 7.964 | 105,132 | -0.01(-0.12%) |
Apr 28, 2004 | 7.926 | 8.011 | 7.870 | 7.973 | 93,711 | +0.03(+0.35%) |
Apr 27, 2004 | 7.870 | 8.057 | 7.730 | 7.945 | 75,247 | +0.07(+0.95%) |
Apr 26, 2004 | 7.964 | 8.151 | 7.870 | 7.870 | 68,095 | -0.09(-1.18%) |
Apr 23, 2004 | 7.917 | 8.104 | 7.589 | 7.964 | 83,465 | +0.38(+5.07%) |
Apr 22, 2004 | 7.074 | 8.048 | 7.074 | 7.580 | 284,764 | +0.89(+13.31%) |
Apr 21, 2004 | 6.577 | 6.746 | 6.558 | 6.690 | 37,570 | +0.02(+0.28%) |
Apr 20, 2004 | 6.933 | 7.214 | 6.671 | 6.671 | 32,233 | -0.22(-3.26%) |
Apr 19, 2004 | 6.699 | 6.905 | 6.596 | 6.896 | 38,210 | +0.24(+3.66%) |
Apr 16, 2004 | 6.587 | 6.680 | 6.465 | 6.652 | 21,239 | +0.08(+1.28%) |
Apr 15, 2004 | 6.558 | 6.652 | 6.418 | 6.568 | 19,318 | +0.07(+1.01%) |
Apr 14, 2004 | 6.380 | 6.605 | 6.371 | 6.502 | 111,429 | +0.12(+1.91%) |
Apr 13, 2004 | 6.605 | 6.615 | 6.296 | 6.380 | 76,100 | -0.15(-2.30%) |
Apr 12, 2004 | 6.633 | 6.680 | 6.465 | 6.530 | 62,332 | -0.03(-0.43%) |
Apr 08, 2004 | 6.755 | 6.783 | 6.558 | 6.558 | 234,813 | -0.19(-2.78%) |
Apr 07, 2004 | 6.961 | 6.961 | 6.652 | 6.746 | 47,389 | -0.26(-3.74%) |
Apr 06, 2004 | 7.102 | 7.121 | 6.989 | 7.008 | 42,159 | -0.03(-0.40%) |
Apr 05, 2004 | 7.074 | 7.252 | 6.933 | 7.036 | 58,062 | +0.06(+0.81%) |
Apr 02, 2004 | 6.980 | 7.027 | 6.933 | 6.980 | 97,127 | +0.09(+1.36%) |
Apr 01, 2004 | 6.868 | 7.008 | 6.858 | 6.886 | 25,295 | +0.07(+0.96%) |
Mar 31, 2004 | 6.914 | 6.924 | 6.793 | 6.821 | 37,036 | -0.11(-1.62%) |
Mar 30, 2004 | 6.924 | 7.008 | 6.914 | 6.933 | 32,767 | +0.00(+0.00%) |
Mar 29, 2004 | 6.793 | 7.046 | 6.793 | 6.933 | 65,000 | +0.23(+3.50%) |
Mar 26, 2004 | 6.783 | 6.839 | 6.483 | 6.699 | 85,813 | -0.07(-1.11%) |
Mar 25, 2004 | 6.690 | 6.783 | 6.680 | 6.774 | 15,583 | +0.09(+1.40%) |
Mar 24, 2004 | 6.755 | 6.755 | 6.605 | 6.680 | 10,459 | -0.07(-0.97%) |
Mar 23, 2004 | 6.671 | 6.746 | 6.643 | 6.746 | 17,397 | +0.11(+1.69%) |
Mar 22, 2004 | 6.849 | 6.849 | 6.605 | 6.633 | 61,264 | -0.22(-3.15%) |
Mar 19, 2004 | 7.186 | 7.196 | 6.839 | 6.849 | 22,947 | -0.24(-3.43%) |
Mar 18, 2004 | 7.205 | 7.205 | 6.933 | 7.092 | 13,661 | -0.11(-1.56%) |
Mar 17, 2004 | 6.886 | 7.252 | 6.886 | 7.205 | 25,082 | +0.37(+5.34%) |
Mar 16, 2004 | 6.905 | 6.914 | 6.699 | 6.839 | 33,727 | -0.07(-0.95%) |
Mar 15, 2004 | 7.233 | 7.308 | 6.905 | 6.905 | 25,616 | -0.32(-4.41%) |
Mar 12, 2004 | 6.961 | 7.233 | 6.961 | 7.224 | 32,233 | +0.27(+3.91%) |
Mar 11, 2004 | 6.980 | 7.280 | 6.952 | 6.952 | 56,675 | -0.07(-1.07%) |
Mar 10, 2004 | 7.008 | 7.167 | 6.989 | 7.027 | 22,414 | -0.02(-0.27%) |
Mar 09, 2004 | 7.121 | 7.139 | 7.027 | 7.046 | 57,315 | -0.07(-1.05%) |
Mar 08, 2004 | 7.252 | 7.336 | 7.074 | 7.121 | 23,054 | -0.12(-1.68%) |
Mar 05, 2004 | 7.130 | 7.402 | 7.130 | 7.242 | 100,649 | +0.11(+1.58%) |
Mar 04, 2004 | 6.877 | 7.130 | 6.821 | 7.130 | 19,852 | +0.21(+2.98%) |
Mar 03, 2004 | 6.868 | 6.980 | 6.839 | 6.924 | 18,251 | +0.02(+0.27%) |
Mar 02, 2004 | 6.914 | 6.980 | 6.905 | 6.905 | 52,299 | +0.00(+0.00%) |