Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.226 | 8.240 | 8.162 | 8.186 | 184,979 | -0.04(-0.49%) |
May 27, 2004 | 8.015 | 8.232 | 8.015 | 8.226 | 317,072 | +0.12(+1.49%) |
May 26, 2004 | 8.075 | 8.125 | 8.035 | 8.105 | 192,428 | +0.00(+0.00%) |
May 25, 2004 | 7.984 | 8.105 | 7.984 | 8.105 | 222,224 | +0.09(+1.16%) |
May 24, 2004 | 7.934 | 8.013 | 7.934 | 8.013 | 312,107 | +0.11(+1.38%) |
May 21, 2004 | 7.843 | 7.984 | 7.843 | 7.904 | 269,400 | +0.09(+1.16%) |
May 20, 2004 | 7.763 | 7.833 | 7.763 | 7.813 | 126,382 | +0.04(+0.52%) |
May 19, 2004 | 7.642 | 7.775 | 7.642 | 7.773 | 196,898 | +0.10(+1.37%) |
May 18, 2004 | 7.624 | 7.723 | 7.584 | 7.668 | 269,152 | +0.05(+0.66%) |
May 17, 2004 | 7.703 | 7.703 | 7.572 | 7.618 | 222,969 | -0.12(-1.61%) |
May 14, 2004 | 7.858 | 7.868 | 7.723 | 7.743 | 120,919 | -0.11(-1.46%) |
May 13, 2004 | 7.801 | 7.924 | 7.775 | 7.858 | 139,541 | +0.01(+0.08%) |
May 12, 2004 | 7.719 | 7.892 | 7.592 | 7.852 | 221,231 | +0.13(+1.72%) |
May 11, 2004 | 7.652 | 7.825 | 7.648 | 7.719 | 150,715 | +0.07(+0.92%) |
May 10, 2004 | 7.904 | 7.904 | 7.644 | 7.648 | 375,174 | -0.27(-3.41%) |
May 07, 2004 | 7.984 | 8.045 | 7.858 | 7.918 | 265,179 | -0.10(-1.21%) |
May 06, 2004 | 8.055 | 8.079 | 7.922 | 8.015 | 191,187 | -0.02(-0.25%) |
May 05, 2004 | 8.075 | 8.127 | 7.999 | 8.035 | 173,310 | -0.06(-0.80%) |
May 04, 2004 | 7.914 | 8.164 | 7.914 | 8.099 | 228,431 | +0.18(+2.29%) |
May 03, 2004 | 7.874 | 7.984 | 7.864 | 7.918 | 315,831 | +0.00(+0.05%) |
Apr 30, 2004 | 7.854 | 8.023 | 7.723 | 7.914 | 262,448 | +0.06(+0.77%) |
Apr 29, 2004 | 8.007 | 8.037 | 7.763 | 7.854 | 178,772 | -0.14(-1.74%) |
Apr 28, 2004 | 8.057 | 8.135 | 7.976 | 7.992 | 189,200 | -0.06(-0.78%) |
Apr 27, 2004 | 8.226 | 8.276 | 7.934 | 8.055 | 582,748 | -0.19(-2.32%) |
Apr 26, 2004 | 8.256 | 8.367 | 8.208 | 8.246 | 138,797 | -0.05(-0.63%) |
Apr 23, 2004 | 8.156 | 8.381 | 8.156 | 8.299 | 207,326 | -0.05(-0.63%) |
Apr 22, 2004 | 8.135 | 8.367 | 8.135 | 8.351 | 237,618 | +0.18(+2.14%) |
Apr 21, 2004 | 8.061 | 8.186 | 8.061 | 8.176 | 202,112 | +0.06(+0.74%) |
Apr 20, 2004 | 8.190 | 8.574 | 8.115 | 8.115 | 311,858 | -0.07(-0.91%) |
Apr 19, 2004 | 8.095 | 8.226 | 8.055 | 8.190 | 222,472 | +0.11(+1.32%) |
Apr 16, 2004 | 7.946 | 8.135 | 7.946 | 8.083 | 162,881 | +0.14(+1.75%) |
Apr 15, 2004 | 7.854 | 7.962 | 7.753 | 7.944 | 133,831 | +0.07(+0.90%) |
Apr 14, 2004 | 7.904 | 7.997 | 7.874 | 7.874 | 135,072 | -0.01(-0.18%) |
Apr 13, 2004 | 8.176 | 8.212 | 7.866 | 7.888 | 168,592 | -0.19(-2.32%) |
Apr 12, 2004 | 7.958 | 8.075 | 7.958 | 8.075 | 98,324 | +0.14(+1.73%) |
Apr 08, 2004 | 7.964 | 8.055 | 7.936 | 7.938 | 175,544 | +0.02(+0.25%) |
Apr 07, 2004 | 7.934 | 7.968 | 7.884 | 7.918 | 114,215 | -0.05(-0.61%) |
Apr 06, 2004 | 7.986 | 8.035 | 7.906 | 7.966 | 157,170 | -0.02(-0.25%) |
Apr 05, 2004 | 7.904 | 7.986 | 7.884 | 7.986 | 145,500 | +0.10(+1.23%) |
Apr 02, 2004 | 7.833 | 7.890 | 7.753 | 7.890 | 262,696 | +0.07(+0.85%) |
Apr 01, 2004 | 7.733 | 7.823 | 7.682 | 7.823 | 182,745 | +0.09(+1.17%) |
Mar 31, 2004 | 7.803 | 7.803 | 7.692 | 7.733 | 166,357 | -0.03(-0.39%) |
Mar 30, 2004 | 7.632 | 7.769 | 7.612 | 7.763 | 175,048 | +0.09(+1.18%) |
Mar 29, 2004 | 7.602 | 7.678 | 7.600 | 7.672 | 138,300 | +0.10(+1.28%) |
Mar 26, 2004 | 7.562 | 7.644 | 7.537 | 7.576 | 175,793 | +0.01(+0.19%) |
Mar 25, 2004 | 7.547 | 7.566 | 7.491 | 7.562 | 194,911 | +0.03(+0.45%) |
Mar 24, 2004 | 7.554 | 7.564 | 7.392 | 7.527 | 309,375 | -0.04(-0.59%) |
Mar 23, 2004 | 7.682 | 7.707 | 7.572 | 7.572 | 230,914 | -0.08(-1.10%) |
Mar 22, 2004 | 7.703 | 7.763 | 7.656 | 7.656 | 279,580 | -0.07(-0.96%) |
Mar 19, 2004 | 7.763 | 7.833 | 7.731 | 7.731 | 98,076 | -0.01(-0.16%) |
Mar 18, 2004 | 7.652 | 7.791 | 7.652 | 7.743 | 159,405 | -0.05(-0.70%) |
Mar 17, 2004 | 7.703 | 7.811 | 7.703 | 7.797 | 182,000 | +0.14(+1.89%) |
Mar 16, 2004 | 7.501 | 7.709 | 7.501 | 7.652 | 431,288 | -0.01(-0.13%) |
Mar 15, 2004 | 7.743 | 7.743 | 7.644 | 7.662 | 95,097 | -0.07(-0.91%) |
Mar 12, 2004 | 7.773 | 7.773 | 7.703 | 7.733 | 260,709 | -0.01(-0.16%) |
Mar 11, 2004 | 7.902 | 7.912 | 7.703 | 7.745 | 181,007 | -0.16(-1.99%) |
Mar 10, 2004 | 8.075 | 8.095 | 7.902 | 7.902 | 130,851 | -0.22(-2.75%) |
Mar 09, 2004 | 8.166 | 8.184 | 8.095 | 8.125 | 116,202 | -0.05(-0.64%) |
Mar 08, 2004 | 8.152 | 8.192 | 8.103 | 8.178 | 127,623 | +0.03(+0.40%) |
Mar 05, 2004 | 8.135 | 8.198 | 8.067 | 8.146 | 142,024 | +0.00(+0.00%) |
Mar 04, 2004 | 8.085 | 8.156 | 8.065 | 8.146 | 154,191 | +0.04(+0.50%) |
Mar 03, 2004 | 8.135 | 8.144 | 8.065 | 8.105 | 187,711 | -0.01(-0.12%) |
Mar 02, 2004 | 8.226 | 8.260 | 8.111 | 8.115 | 129,858 | -0.13(-1.54%) |