Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.599 | 7.612 | 7.419 | 7.531 | 242,928 | -0.06(-0.74%) |
May 27, 2004 | 7.481 | 7.605 | 7.339 | 7.587 | 610,625 | +0.10(+1.33%) |
May 26, 2004 | 7.444 | 7.519 | 7.395 | 7.488 | 528,413 | +0.01(+0.17%) |
May 25, 2004 | 7.500 | 7.512 | 7.252 | 7.475 | 1,307,493 | -0.03(-0.41%) |
May 24, 2004 | 7.432 | 7.711 | 7.431 | 7.506 | 547,435 | +0.18(+2.46%) |
May 21, 2004 | 7.227 | 7.525 | 7.208 | 7.326 | 978,161 | +0.19(+2.70%) |
May 20, 2004 | 7.134 | 7.444 | 6.923 | 7.134 | 1,882,977 | +0.42(+6.28%) |
May 19, 2004 | 6.514 | 6.923 | 6.421 | 6.712 | 1,353,757 | +0.35(+5.46%) |
May 18, 2004 | 6.433 | 6.483 | 6.303 | 6.365 | 435,240 | -0.07(-1.06%) |
May 17, 2004 | 6.681 | 6.700 | 6.371 | 6.433 | 664,950 | -0.30(-4.51%) |
May 14, 2004 | 7.041 | 7.041 | 6.632 | 6.737 | 697,028 | -0.29(-4.06%) |
May 13, 2004 | 7.196 | 7.202 | 6.948 | 7.022 | 320,304 | -0.17(-2.41%) |
May 12, 2004 | 7.264 | 7.264 | 6.935 | 7.196 | 551,948 | -0.10(-1.36%) |
May 11, 2004 | 6.836 | 7.295 | 6.824 | 7.295 | 845,816 | +0.49(+7.20%) |
May 10, 2004 | 7.109 | 7.128 | 6.650 | 6.805 | 646,734 | -0.39(-5.43%) |
May 07, 2004 | 7.202 | 7.364 | 7.091 | 7.196 | 474,734 | -0.09(-1.28%) |
May 06, 2004 | 7.568 | 7.643 | 6.923 | 7.289 | 2,003,716 | -0.35(-4.55%) |
May 05, 2004 | 7.351 | 7.742 | 7.165 | 7.636 | 1,605,068 | +0.29(+3.88%) |
May 04, 2004 | 7.388 | 8.002 | 7.165 | 7.351 | 2,008,874 | +0.11(+1.46%) |
May 03, 2004 | 6.824 | 7.351 | 6.650 | 7.246 | 1,400,344 | +0.51(+7.65%) |
Apr 30, 2004 | 7.153 | 7.196 | 6.569 | 6.731 | 1,142,746 | -0.53(-7.26%) |
Apr 29, 2004 | 7.661 | 7.667 | 7.165 | 7.258 | 969,134 | -0.40(-5.26%) |
Apr 28, 2004 | 7.754 | 7.940 | 7.395 | 7.661 | 1,912,799 | -0.33(-4.11%) |
Apr 27, 2004 | 8.182 | 8.443 | 7.382 | 7.990 | 1,194,975 | -0.20(-2.50%) |
Apr 26, 2004 | 8.201 | 8.244 | 8.170 | 8.195 | 251,794 | -0.01(-0.08%) |
Apr 23, 2004 | 8.170 | 8.257 | 8.164 | 8.201 | 541,148 | +0.01(+0.08%) |
Apr 22, 2004 | 8.133 | 8.244 | 8.002 | 8.195 | 617,073 | +0.13(+1.62%) |
Apr 21, 2004 | 8.182 | 8.300 | 7.630 | 8.065 | 864,354 | -0.07(-0.91%) |
Apr 20, 2004 | 8.332 | 8.511 | 8.120 | 8.139 | 477,313 | -0.19(-2.31%) |
Apr 19, 2004 | 8.127 | 8.331 | 7.649 | 8.331 | 804,710 | +0.20(+2.52%) |
Apr 16, 2004 | 8.514 | 8.524 | 8.127 | 8.127 | 887,406 | -0.41(-4.80%) |
Apr 15, 2004 | 8.883 | 8.914 | 8.437 | 8.536 | 476,668 | -0.33(-3.78%) |
Apr 14, 2004 | 8.896 | 8.896 | 8.635 | 8.871 | 503,588 | -0.07(-0.76%) |
Apr 13, 2004 | 9.057 | 9.132 | 8.809 | 8.939 | 365,924 | -0.11(-1.17%) |
Apr 12, 2004 | 8.989 | 9.212 | 8.871 | 9.045 | 681,231 | +0.09(+0.97%) |
Apr 08, 2004 | 9.404 | 9.417 | 8.871 | 8.958 | 1,354,886 | -0.29(-3.15%) |
Apr 07, 2004 | 8.766 | 9.429 | 8.685 | 9.249 | 1,396,314 | +0.47(+5.30%) |
Apr 06, 2004 | 9.032 | 9.107 | 8.747 | 8.784 | 766,183 | -0.12(-1.39%) |
Apr 05, 2004 | 8.536 | 9.125 | 8.474 | 8.908 | 1,373,907 | +0.38(+4.51%) |
Apr 02, 2004 | 8.598 | 8.766 | 8.437 | 8.524 | 1,119,695 | +0.03(+0.37%) |
Apr 01, 2004 | 8.592 | 8.617 | 8.437 | 8.493 | 1,449,026 | -0.04(-0.51%) |
Mar 31, 2004 | 8.517 | 8.672 | 8.226 | 8.536 | 1,548,164 | +0.08(+0.95%) |
Mar 30, 2004 | 8.480 | 8.617 | 8.313 | 8.455 | 7,081,032 | +0.22(+2.64%) |
Mar 29, 2004 | 8.685 | 8.703 | 8.189 | 8.238 | 1,781,421 | -0.43(-4.94%) |
Mar 26, 2004 | 8.691 | 8.790 | 8.561 | 8.666 | 602,565 | +0.06(+0.72%) |
Mar 25, 2004 | 8.710 | 8.747 | 8.604 | 8.604 | 257,275 | +0.03(+0.36%) |
Mar 24, 2004 | 8.766 | 8.784 | 8.437 | 8.573 | 183,284 | +0.09(+1.02%) |
Mar 23, 2004 | 8.604 | 8.834 | 8.306 | 8.486 | 372,210 | -0.01(-0.15%) |
Mar 22, 2004 | 8.883 | 8.883 | 8.499 | 8.499 | 281,938 | -0.40(-4.53%) |
Mar 19, 2004 | 9.057 | 9.094 | 8.902 | 8.902 | 203,273 | -0.07(-0.83%) |
Mar 18, 2004 | 9.007 | 9.293 | 8.939 | 8.976 | 339,003 | -0.04(-0.48%) |
Mar 17, 2004 | 8.790 | 9.125 | 8.697 | 9.020 | 336,908 | +0.24(+2.76%) |
Mar 16, 2004 | 8.840 | 9.038 | 8.685 | 8.778 | 629,002 | -0.25(-2.75%) |
Mar 15, 2004 | 9.150 | 9.336 | 8.716 | 9.026 | 650,764 | -0.24(-2.61%) |
Mar 12, 2004 | 9.231 | 9.318 | 9.156 | 9.268 | 187,959 | +0.13(+1.43%) |
Mar 11, 2004 | 9.051 | 9.243 | 8.865 | 9.138 | 430,726 | +0.17(+1.94%) |
Mar 10, 2004 | 8.995 | 9.150 | 8.902 | 8.964 | 489,242 | +0.00(+0.00%) |
Mar 09, 2004 | 8.772 | 9.076 | 8.759 | 8.964 | 629,647 | +0.22(+2.48%) |
Mar 08, 2004 | 9.051 | 9.057 | 8.672 | 8.747 | 2,615,308 | -0.43(-4.73%) |
Mar 05, 2004 | 9.299 | 9.336 | 9.175 | 9.181 | 538,569 | -0.08(-0.87%) |
Mar 04, 2004 | 9.435 | 9.442 | 9.181 | 9.262 | 406,868 | -0.17(-1.84%) |
Mar 03, 2004 | 9.324 | 9.522 | 9.274 | 9.435 | 415,251 | +0.05(+0.53%) |
Mar 02, 2004 | 9.435 | 9.553 | 9.305 | 9.386 | 519,870 | -0.04(-0.46%) |