Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.289 | 7.509 | 7.280 | 7.419 | 853,476 | +0.16(+2.17%) |
May 27, 2004 | 7.434 | 7.434 | 7.208 | 7.262 | 2,059,709 | -0.20(-2.71%) |
May 26, 2004 | 7.538 | 7.580 | 7.405 | 7.464 | 1,510,565 | -0.07(-0.87%) |
May 25, 2004 | 7.524 | 7.645 | 7.455 | 7.529 | 1,536,795 | +0.02(+0.32%) |
May 24, 2004 | 7.271 | 7.547 | 7.232 | 7.506 | 1,490,389 | +0.29(+4.08%) |
May 21, 2004 | 7.300 | 7.315 | 7.205 | 7.211 | 694,416 | -0.04(-0.61%) |
May 20, 2004 | 7.345 | 7.396 | 7.253 | 7.256 | 552,506 | -0.06(-0.77%) |
May 19, 2004 | 7.330 | 7.440 | 7.259 | 7.312 | 1,431,204 | +0.00(+0.00%) |
May 18, 2004 | 7.509 | 7.509 | 7.256 | 7.312 | 991,350 | -0.17(-2.23%) |
May 17, 2004 | 7.467 | 7.577 | 7.419 | 7.479 | 912,661 | +0.00(+0.00%) |
May 14, 2004 | 7.464 | 7.610 | 7.419 | 7.479 | 756,628 | -0.01(-0.20%) |
May 13, 2004 | 7.491 | 7.574 | 7.479 | 7.494 | 995,386 | +0.01(+0.12%) |
May 12, 2004 | 7.452 | 7.589 | 7.405 | 7.485 | 1,274,497 | +0.01(+0.20%) |
May 11, 2004 | 7.494 | 7.610 | 7.449 | 7.470 | 1,961,516 | +0.02(+0.24%) |
May 10, 2004 | 7.613 | 7.639 | 7.422 | 7.452 | 1,423,805 | -0.21(-2.76%) |
May 07, 2004 | 7.732 | 7.839 | 7.642 | 7.663 | 1,311,152 | -0.14(-1.75%) |
May 06, 2004 | 7.898 | 7.925 | 7.735 | 7.800 | 960,076 | -0.10(-1.21%) |
May 05, 2004 | 7.999 | 8.002 | 7.741 | 7.895 | 2,809,275 | -0.18(-2.21%) |
May 04, 2004 | 8.074 | 8.196 | 7.970 | 8.074 | 978,236 | -0.04(-0.48%) |
May 03, 2004 | 7.970 | 8.178 | 7.961 | 8.112 | 1,419,434 | +0.09(+1.07%) |
Apr 30, 2004 | 8.059 | 8.080 | 7.913 | 8.026 | 1,624,228 | +0.04(+0.48%) |
Apr 29, 2004 | 8.237 | 8.252 | 7.901 | 7.987 | 1,571,432 | -0.28(-3.38%) |
Apr 28, 2004 | 8.386 | 8.425 | 8.249 | 8.267 | 964,112 | -0.13(-1.59%) |
Apr 27, 2004 | 8.386 | 8.549 | 8.380 | 8.401 | 1,749,996 | +0.10(+1.25%) |
Apr 26, 2004 | 8.386 | 8.466 | 8.297 | 8.297 | 1,349,824 | -0.05(-0.64%) |
Apr 23, 2004 | 8.460 | 8.460 | 8.234 | 8.350 | 1,372,355 | -0.14(-1.61%) |
Apr 22, 2004 | 8.344 | 8.508 | 8.267 | 8.487 | 2,094,682 | +0.14(+1.71%) |
Apr 21, 2004 | 8.439 | 8.442 | 8.294 | 8.344 | 1,285,258 | -0.10(-1.13%) |
Apr 20, 2004 | 8.668 | 8.710 | 8.436 | 8.439 | 924,767 | -0.28(-3.24%) |
Apr 19, 2004 | 8.758 | 8.868 | 8.695 | 8.722 | 612,364 | -0.07(-0.74%) |
Apr 16, 2004 | 8.558 | 8.790 | 8.502 | 8.787 | 915,015 | +0.27(+3.14%) |
Apr 15, 2004 | 8.398 | 8.561 | 8.398 | 8.520 | 688,027 | +0.12(+1.45%) |
Apr 14, 2004 | 8.428 | 8.502 | 8.326 | 8.398 | 482,560 | -0.03(-0.35%) |
Apr 13, 2004 | 8.651 | 8.683 | 8.401 | 8.428 | 1,244,905 | -0.22(-2.58%) |
Apr 12, 2004 | 8.529 | 8.701 | 8.502 | 8.651 | 1,360,585 | +0.15(+1.78%) |
Apr 08, 2004 | 8.475 | 8.570 | 8.413 | 8.499 | 595,886 | +0.08(+0.95%) |
Apr 07, 2004 | 8.297 | 8.535 | 8.243 | 8.419 | 698,115 | +0.08(+0.93%) |
Apr 06, 2004 | 8.312 | 8.496 | 8.312 | 8.341 | 1,199,843 | -0.02(-0.25%) |
Apr 05, 2004 | 8.460 | 8.475 | 8.347 | 8.362 | 762,344 | -0.04(-0.46%) |
Apr 02, 2004 | 8.374 | 8.460 | 8.335 | 8.401 | 761,672 | +0.03(+0.32%) |
Apr 01, 2004 | 8.460 | 8.541 | 8.276 | 8.374 | 1,219,348 | -0.15(-1.71%) |
Mar 31, 2004 | 8.460 | 8.549 | 8.326 | 8.520 | 715,602 | +0.10(+1.24%) |
Mar 30, 2004 | 8.246 | 8.493 | 8.237 | 8.416 | 887,440 | +0.18(+2.24%) |
Mar 29, 2004 | 8.291 | 8.303 | 8.187 | 8.231 | 1,058,943 | +0.00(+0.00%) |
Mar 26, 2004 | 8.237 | 8.326 | 8.213 | 8.231 | 1,729,147 | +0.02(+0.29%) |
Mar 25, 2004 | 8.109 | 8.267 | 8.047 | 8.207 | 2,269,884 | +0.17(+2.15%) |
Mar 24, 2004 | 8.178 | 8.258 | 8.014 | 8.035 | 1,771,518 | -0.17(-2.10%) |
Mar 23, 2004 | 8.297 | 8.365 | 8.160 | 8.207 | 1,700,563 | -0.11(-1.32%) |
Mar 22, 2004 | 8.410 | 8.436 | 8.273 | 8.318 | 1,430,867 | -0.15(-1.79%) |
Mar 19, 2004 | 8.698 | 8.698 | 8.445 | 8.469 | 509,462 | -0.21(-2.40%) |
Mar 18, 2004 | 8.656 | 8.755 | 8.618 | 8.677 | 585,461 | +0.02(+0.27%) |
Mar 17, 2004 | 8.511 | 8.674 | 8.511 | 8.654 | 989,333 | +0.12(+1.36%) |
Mar 16, 2004 | 8.698 | 8.701 | 8.487 | 8.538 | 586,470 | -0.15(-1.78%) |
Mar 15, 2004 | 8.624 | 8.743 | 8.624 | 8.692 | 631,195 | +0.10(+1.14%) |
Mar 12, 2004 | 8.481 | 8.600 | 8.481 | 8.594 | 787,229 | +0.14(+1.69%) |
Mar 11, 2004 | 8.606 | 8.633 | 8.451 | 8.451 | 815,476 | -0.15(-1.80%) |
Mar 10, 2004 | 8.862 | 8.862 | 8.549 | 8.606 | 1,076,093 | -0.23(-2.56%) |
Mar 09, 2004 | 8.954 | 8.957 | 8.784 | 8.832 | 702,487 | -0.12(-1.36%) |
Mar 08, 2004 | 9.064 | 9.159 | 8.954 | 8.954 | 881,723 | -0.11(-1.21%) |
Mar 05, 2004 | 9.043 | 9.183 | 9.022 | 9.064 | 658,770 | -0.01(-0.10%) |
Mar 04, 2004 | 9.103 | 9.141 | 9.055 | 9.073 | 1,003,456 | -0.03(-0.33%) |
Mar 03, 2004 | 9.070 | 9.103 | 8.891 | 9.103 | 853,476 | +0.02(+0.26%) |
Mar 02, 2004 | 9.028 | 9.079 | 8.984 | 9.079 | 1,228,763 | +0.08(+0.93%) |