Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.028 | 8.028 | 7.981 | 8.020 | 4,213 | -0.01(-0.10%) |
May 27, 2004 | 7.973 | 8.028 | 7.973 | 8.028 | 3,575 | +0.00(+0.00%) |
May 26, 2004 | 7.926 | 8.059 | 7.809 | 8.028 | 21,578 | +0.08(+0.99%) |
May 25, 2004 | 8.106 | 8.106 | 7.949 | 7.949 | 15,577 | -0.12(-1.46%) |
May 24, 2004 | 8.067 | 8.075 | 8.067 | 8.067 | 2,426 | -0.06(-0.77%) |
May 21, 2004 | 8.067 | 8.137 | 8.067 | 8.129 | 1,021 | +0.02(+0.29%) |
May 20, 2004 | 8.059 | 8.122 | 8.035 | 8.106 | 1,021 | -0.03(-0.39%) |
May 19, 2004 | 8.129 | 8.137 | 8.067 | 8.137 | 4,979 | +0.03(+0.39%) |
May 18, 2004 | 8.091 | 8.114 | 8.090 | 8.106 | 766 | +0.00(+0.00%) |
May 17, 2004 | 8.051 | 8.145 | 8.043 | 8.106 | 15,832 | -0.03(-0.39%) |
May 14, 2004 | 8.145 | 8.145 | 8.028 | 8.137 | 3,192 | +0.00(+0.06%) |
May 13, 2004 | 8.145 | 8.145 | 8.082 | 8.133 | 1,532 | +0.07(+0.86%) |
May 12, 2004 | 7.793 | 8.145 | 7.793 | 8.063 | 6,128 | -0.15(-1.82%) |
May 11, 2004 | 8.114 | 8.241 | 8.114 | 8.212 | 2,298 | -0.02(-0.23%) |
May 10, 2004 | 8.223 | 8.231 | 8.106 | 8.231 | 7,533 | +0.12(+1.44%) |
May 07, 2004 | 8.254 | 8.255 | 8.115 | 8.115 | 2,426 | -0.12(-1.46%) |
May 06, 2004 | 8.106 | 8.235 | 8.106 | 8.235 | 766 | +0.05(+0.62%) |
May 05, 2004 | 8.302 | 8.364 | 8.106 | 8.184 | 20,812 | -0.04(-0.48%) |
May 04, 2004 | 8.223 | 8.270 | 8.223 | 8.223 | 1,021 | +0.03(+0.38%) |
May 03, 2004 | 8.270 | 8.325 | 8.067 | 8.192 | 8,299 | -0.08(-0.95%) |
Apr 30, 2004 | 8.255 | 8.270 | 8.255 | 8.270 | 2,553 | +0.02(+0.19%) |
Apr 29, 2004 | 8.231 | 8.278 | 8.231 | 8.255 | 6,384 | -0.01(-0.09%) |
Apr 28, 2004 | 8.263 | 8.263 | 8.231 | 8.263 | 1,149 | -0.02(-0.27%) |
Apr 27, 2004 | 8.285 | 8.285 | 8.285 | 8.285 | 127 | +0.05(+0.56%) |
Apr 26, 2004 | 8.357 | 8.357 | 8.223 | 8.239 | 10,725 | -0.05(-0.57%) |
Apr 23, 2004 | 8.231 | 8.302 | 8.231 | 8.286 | 1,787 | +0.02(+0.28%) |
Apr 22, 2004 | 8.255 | 8.302 | 8.247 | 8.263 | 8,554 | +0.03(+0.38%) |
Apr 21, 2004 | 8.231 | 8.263 | 8.223 | 8.231 | 3,319 | -0.01(-0.10%) |
Apr 20, 2004 | 8.231 | 8.302 | 8.231 | 8.239 | 4,724 | -0.03(-0.38%) |
Apr 19, 2004 | 8.263 | 8.270 | 8.223 | 8.270 | 20,301 | +0.05(+0.57%) |
Apr 16, 2004 | 8.231 | 8.270 | 8.223 | 8.223 | 8,299 | -0.04(-0.47%) |
Apr 15, 2004 | 8.223 | 8.263 | 8.192 | 8.263 | 16,726 | +0.03(+0.38%) |
Apr 14, 2004 | 8.286 | 8.427 | 8.231 | 8.231 | 28,345 | -0.03(-0.38%) |
Apr 13, 2004 | 8.278 | 8.349 | 8.223 | 8.263 | 5,490 | -0.08(-0.94%) |
Apr 12, 2004 | 8.379 | 8.380 | 8.302 | 8.341 | 8,554 | -0.04(-0.47%) |
Apr 08, 2004 | 8.364 | 8.396 | 8.286 | 8.380 | 9,320 | -0.02(-0.19%) |
Apr 07, 2004 | 8.419 | 8.443 | 8.364 | 8.396 | 8,044 | +0.05(+0.66%) |
Apr 06, 2004 | 8.419 | 8.435 | 8.341 | 8.341 | 11,746 | -0.04(-0.47%) |
Apr 05, 2004 | 8.341 | 8.419 | 8.302 | 8.380 | 27,452 | +0.08(+0.94%) |
Apr 02, 2004 | 8.404 | 8.404 | 8.302 | 8.302 | 14,300 | +0.00(+0.00%) |
Apr 01, 2004 | 8.458 | 8.482 | 8.224 | 8.302 | 7,022 | -0.13(-1.58%) |
Mar 31, 2004 | 8.376 | 8.466 | 8.208 | 8.435 | 25,792 | +0.02(+0.19%) |
Mar 30, 2004 | 8.936 | 8.944 | 8.028 | 8.419 | 79,036 | +0.49(+6.23%) |
Mar 29, 2004 | 7.988 | 7.988 | 7.816 | 7.926 | 28,345 | -0.01(-0.10%) |
Mar 26, 2004 | 8.028 | 8.050 | 7.926 | 7.934 | 13,406 | -0.14(-1.75%) |
Mar 25, 2004 | 7.832 | 8.075 | 7.753 | 8.075 | 20,429 | +0.24(+3.10%) |
Mar 24, 2004 | 7.808 | 7.832 | 7.753 | 7.832 | 2,170 | -0.02(-0.20%) |
Mar 23, 2004 | 7.832 | 7.847 | 7.832 | 7.847 | 766 | +0.00(+0.00%) |
Mar 22, 2004 | 7.456 | 7.847 | 7.456 | 7.847 | 14,556 | +0.02(+0.21%) |
Mar 19, 2004 | 7.793 | 7.831 | 7.738 | 7.831 | 2,681 | +0.09(+1.10%) |
Mar 18, 2004 | 7.675 | 7.746 | 7.479 | 7.746 | 10,342 | +0.07(+0.92%) |
Mar 17, 2004 | 8.028 | 8.028 | 7.675 | 7.675 | 35,113 | -0.16(-2.00%) |
Mar 16, 2004 | 7.832 | 7.832 | 7.691 | 7.832 | 5,745 | +0.00(+0.00%) |
Mar 15, 2004 | 7.949 | 8.059 | 7.832 | 7.832 | 7,405 | -0.12(-1.48%) |
Mar 12, 2004 | 7.840 | 7.950 | 7.840 | 7.949 | 2,809 | +0.10(+1.30%) |
Mar 11, 2004 | 7.910 | 7.949 | 7.315 | 7.847 | 50,818 | -0.15(-1.86%) |
Mar 10, 2004 | 7.918 | 8.067 | 7.918 | 7.996 | 9,065 | -0.07(-0.87%) |
Mar 09, 2004 | 7.988 | 8.067 | 7.988 | 8.067 | 6,639 | +0.13(+1.68%) |
Mar 08, 2004 | 7.988 | 7.988 | 7.934 | 7.934 | 1,276 | -0.05(-0.69%) |
Mar 05, 2004 | 7.976 | 7.988 | 7.941 | 7.988 | 7,661 | +0.08(+0.99%) |
Mar 04, 2004 | 7.950 | 7.950 | 7.910 | 7.910 | 3,575 | -0.04(-0.49%) |
Mar 03, 2004 | 7.941 | 7.949 | 7.941 | 7.949 | 510 | +0.00(+0.00%) |
Mar 02, 2004 | 8.028 | 8.067 | 7.926 | 7.949 | 8,682 | +0.00(+0.00%) |