Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.144 | 8.209 | 8.128 | 8.201 | 356,266 | +0.04(+0.46%) |
May 27, 2004 | 8.126 | 8.167 | 8.099 | 8.163 | 365,843 | +0.04(+0.51%) |
May 26, 2004 | 8.082 | 8.121 | 8.044 | 8.121 | 496,569 | +0.01(+0.15%) |
May 25, 2004 | 7.977 | 8.172 | 7.977 | 8.109 | 605,748 | +0.15(+1.84%) |
May 24, 2004 | 7.946 | 7.996 | 7.894 | 7.963 | 330,408 | +0.05(+0.61%) |
May 21, 2004 | 7.894 | 7.967 | 7.846 | 7.915 | 351,956 | +0.05(+0.64%) |
May 20, 2004 | 7.685 | 7.915 | 7.666 | 7.865 | 555,468 | +0.20(+2.56%) |
May 19, 2004 | 7.837 | 7.883 | 7.664 | 7.668 | 411,334 | -0.14(-1.84%) |
May 18, 2004 | 7.769 | 7.833 | 7.727 | 7.812 | 345,252 | +0.06(+0.84%) |
May 17, 2004 | 7.852 | 7.873 | 7.739 | 7.748 | 348,604 | -0.13(-1.59%) |
May 14, 2004 | 7.769 | 7.923 | 7.735 | 7.873 | 376,856 | +0.08(+1.05%) |
May 13, 2004 | 7.806 | 7.875 | 7.754 | 7.792 | 295,930 | +0.01(+0.08%) |
May 12, 2004 | 7.695 | 7.802 | 7.622 | 7.785 | 333,760 | +0.05(+0.62%) |
May 11, 2004 | 7.633 | 7.769 | 7.633 | 7.737 | 326,577 | +0.09(+1.20%) |
May 10, 2004 | 7.817 | 7.823 | 7.645 | 7.645 | 407,982 | -0.22(-2.84%) |
May 07, 2004 | 8.017 | 8.038 | 7.848 | 7.869 | 452,036 | -0.16(-2.03%) |
May 06, 2004 | 8.078 | 8.082 | 7.969 | 8.032 | 401,757 | -0.02(-0.29%) |
May 05, 2004 | 8.101 | 8.130 | 8.044 | 8.055 | 421,868 | -0.01(-0.18%) |
May 04, 2004 | 8.065 | 8.130 | 8.017 | 8.069 | 305,986 | +0.03(+0.36%) |
May 03, 2004 | 7.977 | 8.053 | 7.963 | 8.040 | 599,523 | +0.08(+1.02%) |
Apr 30, 2004 | 7.975 | 8.009 | 7.898 | 7.959 | 519,554 | +0.03(+0.32%) |
Apr 29, 2004 | 8.042 | 8.096 | 7.904 | 7.934 | 475,021 | -0.10(-1.20%) |
Apr 28, 2004 | 8.038 | 8.103 | 7.990 | 8.030 | 982,126 | -0.01(-0.08%) |
Apr 27, 2004 | 8.030 | 8.042 | 7.938 | 8.036 | 375,420 | +0.02(+0.23%) |
Apr 26, 2004 | 7.957 | 8.017 | 7.894 | 8.017 | 373,026 | +0.04(+0.50%) |
Apr 23, 2004 | 7.894 | 7.977 | 7.883 | 7.977 | 463,529 | +0.00(+0.00%) |
Apr 22, 2004 | 7.831 | 7.977 | 7.831 | 7.977 | 339,985 | +0.16(+2.06%) |
Apr 21, 2004 | 7.758 | 7.817 | 7.685 | 7.817 | 268,636 | +0.07(+0.89%) |
Apr 20, 2004 | 7.873 | 7.894 | 7.737 | 7.748 | 338,548 | -0.10(-1.33%) |
Apr 19, 2004 | 7.858 | 7.902 | 7.812 | 7.852 | 253,791 | -0.01(-0.08%) |
Apr 16, 2004 | 7.769 | 7.904 | 7.739 | 7.858 | 624,902 | +0.11(+1.46%) |
Apr 15, 2004 | 7.683 | 7.764 | 7.637 | 7.746 | 486,514 | +0.06(+0.82%) |
Apr 14, 2004 | 7.775 | 7.775 | 7.633 | 7.683 | 399,841 | -0.08(-0.97%) |
Apr 13, 2004 | 7.925 | 7.925 | 7.721 | 7.758 | 356,266 | -0.15(-1.93%) |
Apr 12, 2004 | 7.950 | 7.990 | 7.869 | 7.911 | 310,296 | -0.01(-0.11%) |
Apr 08, 2004 | 8.040 | 8.050 | 7.919 | 7.919 | 252,834 | -0.08(-1.04%) |
Apr 07, 2004 | 8.030 | 8.040 | 7.957 | 8.002 | 282,522 | -0.02(-0.21%) |
Apr 06, 2004 | 8.090 | 8.124 | 8.007 | 8.019 | 193,935 | -0.07(-0.88%) |
Apr 05, 2004 | 8.069 | 8.092 | 7.977 | 8.090 | 322,746 | +0.05(+0.65%) |
Apr 02, 2004 | 8.069 | 8.092 | 7.994 | 8.038 | 444,853 | +0.00(+0.00%) |
Apr 01, 2004 | 7.967 | 8.061 | 7.944 | 8.038 | 413,728 | +0.14(+1.83%) |
Mar 31, 2004 | 7.925 | 7.944 | 7.890 | 7.894 | 328,013 | +0.00(+0.00%) |
Mar 30, 2004 | 7.829 | 7.894 | 7.827 | 7.894 | 306,465 | +0.06(+0.83%) |
Mar 29, 2004 | 7.810 | 7.852 | 7.783 | 7.829 | 332,323 | +0.06(+0.81%) |
Mar 26, 2004 | 7.777 | 7.810 | 7.750 | 7.766 | 440,544 | +0.01(+0.08%) |
Mar 25, 2004 | 7.748 | 7.773 | 7.737 | 7.760 | 588,988 | +0.04(+0.54%) |
Mar 24, 2004 | 7.706 | 7.754 | 7.706 | 7.718 | 753,234 | -0.03(-0.38%) |
Mar 23, 2004 | 7.752 | 7.785 | 7.733 | 7.748 | 716,842 | +0.02(+0.22%) |
Mar 22, 2004 | 7.741 | 7.781 | 7.687 | 7.731 | 983,083 | -0.01(-0.13%) |
Mar 19, 2004 | 7.844 | 7.844 | 7.729 | 7.741 | 580,847 | -0.08(-1.04%) |
Mar 18, 2004 | 7.796 | 7.896 | 7.771 | 7.823 | 301,198 | +0.01(+0.08%) |
Mar 17, 2004 | 7.842 | 7.879 | 7.812 | 7.817 | 501,358 | +0.00(+0.03%) |
Mar 16, 2004 | 7.821 | 7.865 | 7.771 | 7.815 | 472,627 | +0.01(+0.11%) |
Mar 15, 2004 | 7.915 | 7.915 | 7.783 | 7.806 | 563,609 | -0.08(-0.98%) |
Mar 12, 2004 | 7.827 | 7.952 | 7.810 | 7.883 | 411,813 | +0.04(+0.45%) |
Mar 11, 2004 | 7.915 | 8.059 | 7.848 | 7.848 | 362,491 | -0.11(-1.39%) |
Mar 10, 2004 | 8.030 | 8.107 | 7.959 | 7.959 | 345,731 | -0.05(-0.63%) |
Mar 09, 2004 | 8.082 | 8.101 | 8.009 | 8.009 | 279,649 | -0.06(-0.80%) |
Mar 08, 2004 | 8.113 | 8.155 | 8.071 | 8.073 | 390,264 | -0.02(-0.23%) |
Mar 05, 2004 | 8.092 | 8.147 | 8.053 | 8.092 | 276,297 | +0.02(+0.23%) |
Mar 04, 2004 | 8.136 | 8.136 | 8.067 | 8.073 | 237,989 | -0.04(-0.51%) |
Mar 03, 2004 | 8.138 | 8.142 | 8.050 | 8.115 | 234,158 | -0.00(-0.03%) |
Mar 02, 2004 | 8.144 | 8.186 | 8.107 | 8.117 | 331,844 | -0.02(-0.21%) |