Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.156 | 7.263 | 7.126 | 7.167 | 28,003 | -0.00(-0.03%) |
May 27, 2004 | 7.156 | 7.178 | 7.135 | 7.169 | 42,471 | -0.00(-0.06%) |
May 26, 2004 | 7.193 | 7.197 | 7.135 | 7.173 | 9,801 | -0.01(-0.12%) |
May 25, 2004 | 7.124 | 7.272 | 7.124 | 7.182 | 37,337 | +0.09(+1.27%) |
May 24, 2004 | 7.079 | 7.199 | 7.049 | 7.092 | 36,403 | +0.01(+0.18%) |
May 21, 2004 | 7.051 | 7.081 | 7.032 | 7.079 | 36,403 | +0.04(+0.61%) |
May 20, 2004 | 7.156 | 7.242 | 7.028 | 7.036 | 29,403 | -0.10(-1.38%) |
May 19, 2004 | 7.563 | 7.563 | 7.103 | 7.135 | 40,137 | -0.42(-5.59%) |
May 18, 2004 | 7.199 | 7.585 | 7.191 | 7.557 | 39,204 | +0.33(+4.63%) |
May 17, 2004 | 7.413 | 7.413 | 7.218 | 7.223 | 27,536 | -0.22(-3.02%) |
May 14, 2004 | 7.413 | 7.456 | 7.373 | 7.448 | 18,201 | +0.01(+0.12%) |
May 13, 2004 | 7.630 | 7.630 | 7.418 | 7.439 | 64,407 | -0.19(-2.47%) |
May 12, 2004 | 7.606 | 7.638 | 7.435 | 7.628 | 45,271 | +0.04(+0.59%) |
May 11, 2004 | 7.563 | 7.606 | 7.456 | 7.583 | 48,071 | +0.04(+0.54%) |
May 10, 2004 | 7.872 | 7.874 | 7.263 | 7.542 | 144,682 | -0.36(-4.61%) |
May 07, 2004 | 7.928 | 7.977 | 7.906 | 7.906 | 63,940 | -0.03(-0.32%) |
May 06, 2004 | 7.971 | 8.003 | 7.928 | 7.932 | 38,737 | -0.04(-0.48%) |
May 05, 2004 | 8.131 | 8.140 | 7.971 | 7.971 | 14,001 | -0.12(-1.48%) |
May 04, 2004 | 8.127 | 8.129 | 8.061 | 8.091 | 11,201 | -0.04(-0.47%) |
May 03, 2004 | 8.035 | 8.142 | 8.035 | 8.129 | 44,804 | +0.09(+1.17%) |
Apr 30, 2004 | 8.043 | 8.114 | 8.035 | 8.035 | 21,002 | -0.03(-0.37%) |
Apr 29, 2004 | 8.206 | 8.206 | 8.035 | 8.065 | 40,137 | -0.17(-2.11%) |
Apr 28, 2004 | 8.331 | 8.331 | 8.206 | 8.238 | 22,869 | -0.12(-1.41%) |
Apr 27, 2004 | 8.341 | 8.378 | 8.238 | 8.356 | 137,681 | +0.03(+0.39%) |
Apr 26, 2004 | 8.453 | 8.483 | 8.324 | 8.324 | 21,935 | -0.15(-1.82%) |
Apr 23, 2004 | 8.528 | 8.528 | 8.478 | 8.478 | 6,067 | -0.03(-0.33%) |
Apr 22, 2004 | 8.249 | 8.523 | 8.230 | 8.506 | 27,069 | +0.29(+3.55%) |
Apr 21, 2004 | 8.174 | 8.215 | 8.123 | 8.215 | 33,603 | +0.04(+0.50%) |
Apr 20, 2004 | 8.174 | 8.249 | 8.166 | 8.174 | 28,469 | +0.02(+0.26%) |
Apr 19, 2004 | 8.056 | 8.153 | 8.054 | 8.153 | 7,934 | +0.06(+0.79%) |
Apr 16, 2004 | 8.110 | 8.110 | 8.067 | 8.088 | 19,602 | +0.03(+0.40%) |
Apr 15, 2004 | 8.142 | 8.196 | 8.056 | 8.056 | 21,935 | -0.11(-1.36%) |
Apr 14, 2004 | 8.003 | 8.217 | 8.003 | 8.168 | 24,736 | +0.16(+1.95%) |
Apr 13, 2004 | 8.142 | 8.142 | 7.986 | 8.011 | 42,938 | -0.08(-0.98%) |
Apr 12, 2004 | 8.228 | 8.281 | 8.088 | 8.091 | 24,269 | -0.19(-2.25%) |
Apr 08, 2004 | 8.429 | 8.429 | 8.277 | 8.277 | 55,539 | -0.15(-1.80%) |
Apr 07, 2004 | 8.438 | 8.438 | 8.388 | 8.429 | 43,871 | -0.01(-0.10%) |
Apr 06, 2004 | 8.528 | 8.560 | 8.410 | 8.438 | 42,004 | -0.09(-1.11%) |
Apr 05, 2004 | 8.380 | 8.549 | 8.380 | 8.532 | 46,205 | +0.15(+1.82%) |
Apr 02, 2004 | 8.346 | 8.382 | 8.228 | 8.380 | 93,343 | +0.08(+0.93%) |
Apr 01, 2004 | 7.971 | 8.303 | 7.971 | 8.303 | 55,072 | +0.35(+4.39%) |
Mar 31, 2004 | 7.908 | 7.979 | 7.908 | 7.953 | 93,343 | +0.04(+0.46%) |
Mar 30, 2004 | 7.928 | 7.928 | 7.863 | 7.917 | 13,534 | -0.01(-0.16%) |
Mar 29, 2004 | 7.926 | 7.934 | 7.919 | 7.930 | 19,135 | +0.04(+0.57%) |
Mar 26, 2004 | 7.821 | 7.906 | 7.821 | 7.885 | 9,801 | +0.06(+0.79%) |
Mar 25, 2004 | 7.928 | 7.928 | 7.821 | 7.823 | 103,144 | -0.10(-1.27%) |
Mar 24, 2004 | 7.953 | 7.953 | 7.906 | 7.923 | 4,200 | -0.01(-0.16%) |
Mar 23, 2004 | 7.949 | 7.964 | 7.911 | 7.936 | 9,334 | +0.01(+0.08%) |
Mar 22, 2004 | 7.947 | 7.968 | 7.928 | 7.930 | 42,471 | +0.00(+0.00%) |
Mar 19, 2004 | 8.024 | 8.024 | 7.928 | 7.930 | 20,535 | -0.05(-0.67%) |
Mar 18, 2004 | 7.973 | 8.003 | 7.971 | 7.983 | 15,401 | +0.02(+0.22%) |
Mar 17, 2004 | 7.821 | 7.966 | 7.821 | 7.966 | 33,603 | +0.20(+2.57%) |
Mar 16, 2004 | 7.842 | 7.842 | 7.703 | 7.767 | 38,737 | -0.04(-0.55%) |
Mar 15, 2004 | 7.979 | 7.979 | 7.806 | 7.810 | 26,136 | -0.12(-1.46%) |
Mar 12, 2004 | 7.756 | 7.926 | 7.647 | 7.926 | 53,672 | +0.13(+1.62%) |
Mar 11, 2004 | 7.842 | 7.874 | 7.799 | 7.799 | 14,934 | -0.09(-1.09%) |
Mar 10, 2004 | 7.917 | 7.968 | 7.885 | 7.885 | 33,136 | -0.00(-0.03%) |
Mar 09, 2004 | 7.887 | 7.917 | 7.887 | 7.887 | 13,068 | +0.00(+0.03%) |
Mar 08, 2004 | 7.855 | 7.971 | 7.853 | 7.885 | 55,539 | +0.06(+0.79%) |
Mar 05, 2004 | 7.778 | 7.863 | 7.778 | 7.823 | 42,938 | +0.06(+0.72%) |
Mar 04, 2004 | 7.767 | 7.799 | 7.756 | 7.767 | 21,002 | +0.05(+0.67%) |
Mar 03, 2004 | 7.660 | 7.716 | 7.581 | 7.716 | 15,401 | +0.08(+1.07%) |
Mar 02, 2004 | 7.574 | 7.653 | 7.523 | 7.634 | 20,535 | +0.06(+0.79%) |