Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.209 | 7.427 | 7.200 | 7.338 | 862,889 | +0.16(+2.17%) |
May 27, 2004 | 7.353 | 7.353 | 7.130 | 7.183 | 2,082,427 | -0.20(-2.71%) |
May 26, 2004 | 7.456 | 7.497 | 7.324 | 7.383 | 1,527,226 | -0.06(-0.87%) |
May 25, 2004 | 7.441 | 7.562 | 7.374 | 7.447 | 1,553,745 | +0.02(+0.32%) |
May 24, 2004 | 7.191 | 7.465 | 7.153 | 7.424 | 1,506,827 | +0.29(+4.08%) |
May 21, 2004 | 7.221 | 7.236 | 7.127 | 7.133 | 702,075 | -0.04(-0.61%) |
May 20, 2004 | 7.265 | 7.315 | 7.174 | 7.177 | 558,600 | -0.06(-0.77%) |
May 19, 2004 | 7.250 | 7.359 | 7.180 | 7.233 | 1,446,989 | +0.00(+0.00%) |
May 18, 2004 | 7.427 | 7.427 | 7.177 | 7.233 | 1,002,284 | -0.16(-2.23%) |
May 17, 2004 | 7.386 | 7.494 | 7.338 | 7.397 | 922,727 | +0.00(+0.00%) |
May 14, 2004 | 7.383 | 7.527 | 7.338 | 7.397 | 764,973 | -0.01(-0.20%) |
May 13, 2004 | 7.409 | 7.491 | 7.397 | 7.412 | 1,006,364 | +0.01(+0.12%) |
May 12, 2004 | 7.371 | 7.506 | 7.324 | 7.403 | 1,288,554 | +0.01(+0.20%) |
May 11, 2004 | 7.412 | 7.527 | 7.368 | 7.388 | 1,983,150 | +0.02(+0.24%) |
May 10, 2004 | 7.530 | 7.556 | 7.341 | 7.371 | 1,439,509 | -0.21(-2.76%) |
May 07, 2004 | 7.647 | 7.753 | 7.559 | 7.580 | 1,325,613 | -0.14(-1.75%) |
May 06, 2004 | 7.812 | 7.839 | 7.650 | 7.715 | 970,666 | -0.09(-1.21%) |
May 05, 2004 | 7.912 | 7.915 | 7.656 | 7.809 | 2,840,260 | -0.18(-2.21%) |
May 04, 2004 | 7.986 | 8.106 | 7.883 | 7.986 | 989,025 | -0.04(-0.48%) |
May 03, 2004 | 7.883 | 8.089 | 7.874 | 8.024 | 1,435,089 | +0.09(+1.07%) |
Apr 30, 2004 | 7.971 | 7.991 | 7.827 | 7.939 | 1,642,142 | +0.04(+0.48%) |
Apr 29, 2004 | 8.147 | 8.162 | 7.815 | 7.900 | 1,588,764 | -0.28(-3.38%) |
Apr 28, 2004 | 8.294 | 8.333 | 8.159 | 8.177 | 974,745 | -0.13(-1.59%) |
Apr 27, 2004 | 8.294 | 8.456 | 8.289 | 8.309 | 1,769,298 | +0.10(+1.25%) |
Apr 26, 2004 | 8.294 | 8.374 | 8.206 | 8.206 | 1,364,712 | -0.05(-0.64%) |
Apr 23, 2004 | 8.368 | 8.368 | 8.144 | 8.259 | 1,387,491 | -0.14(-1.61%) |
Apr 22, 2004 | 8.253 | 8.415 | 8.177 | 8.394 | 2,117,786 | +0.14(+1.71%) |
Apr 21, 2004 | 8.347 | 8.350 | 8.203 | 8.253 | 1,299,434 | -0.09(-1.13%) |
Apr 20, 2004 | 8.574 | 8.615 | 8.344 | 8.347 | 934,967 | -0.28(-3.24%) |
Apr 19, 2004 | 8.662 | 8.771 | 8.600 | 8.627 | 619,118 | -0.06(-0.74%) |
Apr 16, 2004 | 8.465 | 8.694 | 8.409 | 8.691 | 925,107 | +0.26(+3.14%) |
Apr 15, 2004 | 8.306 | 8.468 | 8.306 | 8.427 | 695,615 | +0.12(+1.45%) |
Apr 14, 2004 | 8.336 | 8.409 | 8.236 | 8.306 | 487,882 | -0.03(-0.35%) |
Apr 13, 2004 | 8.556 | 8.589 | 8.309 | 8.336 | 1,258,636 | -0.22(-2.58%) |
Apr 12, 2004 | 8.436 | 8.606 | 8.409 | 8.556 | 1,375,591 | +0.15(+1.78%) |
Apr 08, 2004 | 8.383 | 8.477 | 8.321 | 8.406 | 602,458 | +0.08(+0.95%) |
Apr 07, 2004 | 8.206 | 8.441 | 8.153 | 8.327 | 705,815 | +0.08(+0.93%) |
Apr 06, 2004 | 8.221 | 8.403 | 8.221 | 8.250 | 1,213,077 | -0.02(-0.25%) |
Apr 05, 2004 | 8.368 | 8.383 | 8.256 | 8.271 | 770,753 | -0.04(-0.46%) |
Apr 02, 2004 | 8.283 | 8.368 | 8.244 | 8.309 | 770,073 | +0.03(+0.32%) |
Apr 01, 2004 | 8.368 | 8.447 | 8.186 | 8.283 | 1,232,796 | -0.14(-1.71%) |
Mar 31, 2004 | 8.368 | 8.456 | 8.236 | 8.427 | 723,494 | +0.10(+1.24%) |
Mar 30, 2004 | 8.156 | 8.400 | 8.147 | 8.324 | 897,228 | +0.18(+2.24%) |
Mar 29, 2004 | 8.200 | 8.212 | 8.097 | 8.141 | 1,070,622 | +0.00(+0.00%) |
Mar 26, 2004 | 8.147 | 8.236 | 8.124 | 8.141 | 1,748,218 | +0.02(+0.29%) |
Mar 25, 2004 | 8.021 | 8.177 | 7.959 | 8.118 | 2,294,919 | +0.17(+2.15%) |
Mar 24, 2004 | 8.089 | 8.168 | 7.927 | 7.947 | 1,791,057 | -0.17(-2.10%) |
Mar 23, 2004 | 8.206 | 8.274 | 8.071 | 8.118 | 1,719,319 | -0.11(-1.32%) |
Mar 22, 2004 | 8.318 | 8.344 | 8.183 | 8.227 | 1,446,649 | -0.15(-1.79%) |
Mar 19, 2004 | 8.603 | 8.603 | 8.353 | 8.377 | 515,081 | -0.21(-2.40%) |
Mar 18, 2004 | 8.562 | 8.659 | 8.524 | 8.583 | 591,919 | +0.02(+0.27%) |
Mar 17, 2004 | 8.418 | 8.580 | 8.418 | 8.559 | 1,000,245 | +0.11(+1.36%) |
Mar 16, 2004 | 8.603 | 8.606 | 8.394 | 8.444 | 592,939 | -0.15(-1.78%) |
Mar 15, 2004 | 8.530 | 8.647 | 8.530 | 8.597 | 638,157 | +0.10(+1.14%) |
Mar 12, 2004 | 8.389 | 8.506 | 8.389 | 8.500 | 795,912 | +0.14(+1.69%) |
Mar 11, 2004 | 8.512 | 8.539 | 8.359 | 8.359 | 824,471 | -0.15(-1.80%) |
Mar 10, 2004 | 8.765 | 8.765 | 8.456 | 8.512 | 1,087,961 | -0.22(-2.56%) |
Mar 09, 2004 | 8.856 | 8.859 | 8.689 | 8.736 | 710,235 | -0.12(-1.36%) |
Mar 08, 2004 | 8.965 | 9.059 | 8.856 | 8.856 | 891,448 | -0.11(-1.21%) |
Mar 05, 2004 | 8.944 | 9.083 | 8.924 | 8.965 | 666,036 | -0.01(-0.10%) |
Mar 04, 2004 | 9.003 | 9.041 | 8.956 | 8.974 | 1,014,524 | -0.03(-0.33%) |
Mar 03, 2004 | 8.971 | 9.003 | 8.794 | 9.003 | 862,889 | +0.02(+0.26%) |
Mar 02, 2004 | 8.930 | 8.980 | 8.886 | 8.980 | 1,242,316 | +0.08(+0.93%) |