Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.212 | 7.430 | 7.203 | 7.341 | 862,544 | +0.16(+2.17%) |
May 27, 2004 | 7.356 | 7.356 | 7.133 | 7.185 | 2,081,593 | -0.20(-2.71%) |
May 26, 2004 | 7.459 | 7.500 | 7.327 | 7.386 | 1,526,615 | -0.06(-0.87%) |
May 25, 2004 | 7.444 | 7.565 | 7.377 | 7.450 | 1,553,123 | +0.02(+0.32%) |
May 24, 2004 | 7.194 | 7.468 | 7.156 | 7.427 | 1,506,224 | +0.29(+4.08%) |
May 21, 2004 | 7.224 | 7.238 | 7.130 | 7.135 | 701,794 | -0.04(-0.61%) |
May 20, 2004 | 7.268 | 7.318 | 7.177 | 7.180 | 558,376 | -0.06(-0.77%) |
May 19, 2004 | 7.253 | 7.362 | 7.183 | 7.236 | 1,446,410 | +0.00(+0.00%) |
May 18, 2004 | 7.430 | 7.430 | 7.180 | 7.236 | 1,001,883 | -0.16(-2.23%) |
May 17, 2004 | 7.389 | 7.497 | 7.341 | 7.400 | 922,358 | +0.00(+0.00%) |
May 14, 2004 | 7.386 | 7.530 | 7.341 | 7.400 | 764,667 | -0.01(-0.20%) |
May 13, 2004 | 7.412 | 7.494 | 7.400 | 7.415 | 1,005,962 | +0.01(+0.12%) |
May 12, 2004 | 7.374 | 7.509 | 7.327 | 7.406 | 1,288,039 | +0.01(+0.20%) |
May 11, 2004 | 7.415 | 7.530 | 7.371 | 7.391 | 1,982,357 | +0.02(+0.24%) |
May 10, 2004 | 7.533 | 7.559 | 7.344 | 7.374 | 1,438,933 | -0.21(-2.76%) |
May 07, 2004 | 7.650 | 7.756 | 7.562 | 7.583 | 1,325,083 | -0.14(-1.75%) |
May 06, 2004 | 7.815 | 7.842 | 7.653 | 7.718 | 970,277 | -0.09(-1.21%) |
May 05, 2004 | 7.915 | 7.918 | 7.659 | 7.812 | 2,839,124 | -0.18(-2.21%) |
May 04, 2004 | 7.989 | 8.109 | 7.886 | 7.989 | 988,629 | -0.04(-0.48%) |
May 03, 2004 | 7.886 | 8.092 | 7.877 | 8.027 | 1,434,515 | +0.09(+1.07%) |
Apr 30, 2004 | 7.974 | 7.995 | 7.830 | 7.942 | 1,641,485 | +0.04(+0.48%) |
Apr 29, 2004 | 8.151 | 8.165 | 7.818 | 7.903 | 1,588,128 | -0.28(-3.38%) |
Apr 28, 2004 | 8.298 | 8.336 | 8.162 | 8.180 | 974,355 | -0.13(-1.59%) |
Apr 27, 2004 | 8.298 | 8.460 | 8.292 | 8.312 | 1,768,590 | +0.10(+1.25%) |
Apr 26, 2004 | 8.298 | 8.377 | 8.209 | 8.209 | 1,364,166 | -0.05(-0.64%) |
Apr 23, 2004 | 8.371 | 8.371 | 8.148 | 8.262 | 1,386,936 | -0.14(-1.61%) |
Apr 22, 2004 | 8.257 | 8.418 | 8.180 | 8.398 | 2,116,938 | +0.14(+1.71%) |
Apr 21, 2004 | 8.351 | 8.354 | 8.207 | 8.257 | 1,298,914 | -0.09(-1.13%) |
Apr 20, 2004 | 8.577 | 8.618 | 8.348 | 8.351 | 934,593 | -0.28(-3.24%) |
Apr 19, 2004 | 8.666 | 8.774 | 8.604 | 8.630 | 618,870 | -0.06(-0.74%) |
Apr 16, 2004 | 8.468 | 8.698 | 8.412 | 8.695 | 924,737 | +0.26(+3.14%) |
Apr 15, 2004 | 8.309 | 8.471 | 8.309 | 8.430 | 695,337 | +0.12(+1.45%) |
Apr 14, 2004 | 8.339 | 8.412 | 8.239 | 8.309 | 487,687 | -0.03(-0.35%) |
Apr 13, 2004 | 8.560 | 8.592 | 8.312 | 8.339 | 1,258,132 | -0.22(-2.58%) |
Apr 12, 2004 | 8.439 | 8.610 | 8.412 | 8.560 | 1,375,041 | +0.15(+1.78%) |
Apr 08, 2004 | 8.386 | 8.480 | 8.324 | 8.410 | 602,217 | +0.08(+0.95%) |
Apr 07, 2004 | 8.209 | 8.445 | 8.156 | 8.330 | 705,532 | +0.08(+0.93%) |
Apr 06, 2004 | 8.224 | 8.407 | 8.224 | 8.254 | 1,212,592 | -0.02(-0.25%) |
Apr 05, 2004 | 8.371 | 8.386 | 8.259 | 8.274 | 770,444 | -0.04(-0.46%) |
Apr 02, 2004 | 8.286 | 8.371 | 8.248 | 8.312 | 769,764 | +0.03(+0.32%) |
Apr 01, 2004 | 8.371 | 8.451 | 8.189 | 8.286 | 1,232,303 | -0.14(-1.71%) |
Mar 31, 2004 | 8.371 | 8.460 | 8.239 | 8.430 | 723,205 | +0.10(+1.24%) |
Mar 30, 2004 | 8.159 | 8.404 | 8.151 | 8.327 | 896,869 | +0.18(+2.24%) |
Mar 29, 2004 | 8.204 | 8.215 | 8.101 | 8.145 | 1,070,194 | +0.00(+0.00%) |
Mar 26, 2004 | 8.151 | 8.239 | 8.127 | 8.145 | 1,747,519 | +0.02(+0.29%) |
Mar 25, 2004 | 8.024 | 8.180 | 7.962 | 8.121 | 2,294,001 | +0.17(+2.15%) |
Mar 24, 2004 | 8.092 | 8.171 | 7.930 | 7.951 | 1,790,340 | -0.17(-2.10%) |
Mar 23, 2004 | 8.209 | 8.277 | 8.074 | 8.121 | 1,718,631 | -0.11(-1.32%) |
Mar 22, 2004 | 8.321 | 8.348 | 8.186 | 8.230 | 1,446,070 | -0.15(-1.79%) |
Mar 19, 2004 | 8.607 | 8.607 | 8.357 | 8.380 | 514,875 | -0.21(-2.40%) |
Mar 18, 2004 | 8.565 | 8.663 | 8.527 | 8.586 | 591,682 | +0.02(+0.27%) |
Mar 17, 2004 | 8.421 | 8.583 | 8.421 | 8.563 | 999,844 | +0.11(+1.36%) |
Mar 16, 2004 | 8.607 | 8.610 | 8.398 | 8.448 | 592,702 | -0.15(-1.78%) |
Mar 15, 2004 | 8.533 | 8.651 | 8.533 | 8.601 | 637,902 | +0.10(+1.14%) |
Mar 12, 2004 | 8.392 | 8.510 | 8.392 | 8.504 | 795,593 | +0.14(+1.69%) |
Mar 11, 2004 | 8.515 | 8.542 | 8.362 | 8.362 | 824,141 | -0.15(-1.80%) |
Mar 10, 2004 | 8.769 | 8.769 | 8.460 | 8.515 | 1,087,526 | -0.22(-2.56%) |
Mar 09, 2004 | 8.860 | 8.863 | 8.692 | 8.739 | 709,950 | -0.12(-1.36%) |
Mar 08, 2004 | 8.969 | 9.063 | 8.860 | 8.860 | 891,092 | -0.11(-1.21%) |
Mar 05, 2004 | 8.948 | 9.086 | 8.927 | 8.969 | 665,770 | -0.01(-0.10%) |
Mar 04, 2004 | 9.007 | 9.045 | 8.960 | 8.977 | 1,014,118 | -0.03(-0.33%) |
Mar 03, 2004 | 8.974 | 9.007 | 8.798 | 9.007 | 862,544 | +0.02(+0.26%) |
Mar 02, 2004 | 8.933 | 8.983 | 8.889 | 8.983 | 1,241,819 | +0.08(+0.93%) |