Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.702 | 7.742 | 7.671 | 7.679 | 1,682,775 | -0.04(-0.58%) |
May 27, 2004 | 7.785 | 7.813 | 7.625 | 7.723 | 1,955,294 | -0.03(-0.37%) |
May 26, 2004 | 7.738 | 7.785 | 7.680 | 7.752 | 2,086,065 | +0.04(+0.58%) |
May 25, 2004 | 7.527 | 7.730 | 7.390 | 7.707 | 2,020,522 | +0.22(+2.89%) |
May 24, 2004 | 7.462 | 7.588 | 7.439 | 7.490 | 1,447,576 | -0.00(-0.02%) |
May 21, 2004 | 7.454 | 7.537 | 7.406 | 7.492 | 1,865,290 | +0.09(+1.21%) |
May 20, 2004 | 7.487 | 7.489 | 7.390 | 7.403 | 2,382,416 | -0.08(-1.07%) |
May 19, 2004 | 7.508 | 7.693 | 7.470 | 7.482 | 3,540,226 | +0.03(+0.41%) |
May 18, 2004 | 7.393 | 7.527 | 7.376 | 7.452 | 2,010,801 | +0.06(+0.84%) |
May 17, 2004 | 7.484 | 7.484 | 7.355 | 7.390 | 1,580,856 | -0.13(-1.68%) |
May 14, 2004 | 7.655 | 7.717 | 7.484 | 7.516 | 2,260,113 | -0.12(-1.59%) |
May 13, 2004 | 7.754 | 7.768 | 7.610 | 7.637 | 2,248,509 | -0.11(-1.48%) |
May 12, 2004 | 7.637 | 7.773 | 7.457 | 7.752 | 4,129,167 | +0.08(+1.04%) |
May 11, 2004 | 7.718 | 7.851 | 7.632 | 7.672 | 2,539,216 | -0.10(-1.25%) |
May 10, 2004 | 7.785 | 7.790 | 7.535 | 7.769 | 4,122,267 | -0.02(-0.20%) |
May 07, 2004 | 7.927 | 8.025 | 7.685 | 7.785 | 3,353,007 | -0.19(-2.34%) |
May 06, 2004 | 8.133 | 8.133 | 7.913 | 7.972 | 1,619,742 | -0.20(-2.42%) |
May 05, 2004 | 8.154 | 8.275 | 8.125 | 8.170 | 2,500,957 | +0.03(+0.37%) |
May 04, 2004 | 8.182 | 8.233 | 7.997 | 8.139 | 4,219,170 | -0.03(-0.37%) |
May 03, 2004 | 8.152 | 8.216 | 8.095 | 8.170 | 1,477,054 | -0.01(-0.08%) |
Apr 30, 2004 | 8.248 | 8.302 | 8.095 | 8.176 | 2,082,929 | -0.06(-0.72%) |
Apr 29, 2004 | 8.318 | 8.393 | 8.155 | 8.235 | 2,347,607 | -0.05(-0.63%) |
Apr 28, 2004 | 8.361 | 8.402 | 8.141 | 8.288 | 3,490,364 | -0.13(-1.53%) |
Apr 27, 2004 | 8.133 | 8.458 | 8.092 | 8.417 | 4,981,531 | +0.40(+5.05%) |
Apr 26, 2004 | 7.902 | 8.029 | 7.878 | 8.012 | 2,153,802 | +0.10(+1.23%) |
Apr 23, 2004 | 7.910 | 8.025 | 7.891 | 7.915 | 2,131,850 | -0.05(-0.66%) |
Apr 22, 2004 | 7.766 | 8.013 | 7.733 | 7.967 | 4,318,895 | +0.20(+2.59%) |
Apr 21, 2004 | 7.982 | 8.002 | 7.741 | 7.766 | 4,327,675 | -0.22(-2.81%) |
Apr 20, 2004 | 8.104 | 8.219 | 7.978 | 7.991 | 1,380,152 | -0.14(-1.76%) |
Apr 19, 2004 | 8.187 | 8.214 | 8.020 | 8.135 | 1,470,155 | -0.07(-0.87%) |
Apr 16, 2004 | 8.253 | 8.265 | 8.127 | 8.206 | 2,362,660 | +0.03(+0.37%) |
Apr 15, 2004 | 8.214 | 8.289 | 8.115 | 8.176 | 1,889,124 | +0.00(+0.02%) |
Apr 14, 2004 | 8.302 | 8.393 | 8.092 | 8.174 | 2,056,273 | -0.16(-1.88%) |
Apr 13, 2004 | 8.586 | 8.645 | 8.284 | 8.331 | 2,390,570 | -0.26(-3.06%) |
Apr 12, 2004 | 8.484 | 8.642 | 8.473 | 8.594 | 1,033,938 | +0.06(+0.71%) |
Apr 08, 2004 | 8.685 | 8.688 | 8.471 | 8.533 | 3,487,228 | -0.17(-1.92%) |
Apr 07, 2004 | 8.739 | 8.752 | 8.650 | 8.701 | 1,126,450 | -0.05(-0.58%) |
Apr 06, 2004 | 8.699 | 8.755 | 8.683 | 8.752 | 997,560 | +0.01(+0.07%) |
Apr 05, 2004 | 8.681 | 8.755 | 8.640 | 8.745 | 2,298,999 | +0.07(+0.83%) |
Apr 02, 2004 | 8.634 | 8.729 | 8.546 | 8.673 | 1,967,210 | +0.08(+0.97%) |
Apr 01, 2004 | 8.595 | 8.638 | 8.404 | 8.591 | 1,709,118 | +0.01(+0.09%) |
Mar 31, 2004 | 8.610 | 8.610 | 8.439 | 8.583 | 2,962,576 | +0.00(+0.04%) |
Mar 30, 2004 | 8.541 | 8.640 | 8.485 | 8.579 | 1,547,928 | +0.06(+0.71%) |
Mar 29, 2004 | 8.340 | 8.557 | 8.313 | 8.519 | 1,683,716 | +0.22(+2.59%) |
Mar 26, 2004 | 8.323 | 8.371 | 8.276 | 8.304 | 1,287,953 | -0.01(-0.08%) |
Mar 25, 2004 | 8.200 | 8.371 | 8.200 | 8.310 | 1,407,121 | +0.08(+1.01%) |
Mar 24, 2004 | 8.227 | 8.264 | 8.106 | 8.227 | 1,891,633 | +0.00(+0.00%) |
Mar 23, 2004 | 8.273 | 8.321 | 8.178 | 8.227 | 1,291,403 | -0.02(-0.25%) |
Mar 22, 2004 | 8.433 | 8.471 | 8.141 | 8.248 | 2,332,868 | -0.21(-2.43%) |
Mar 19, 2004 | 8.404 | 8.589 | 8.345 | 8.453 | 2,471,792 | -0.02(-0.19%) |
Mar 18, 2004 | 8.562 | 8.570 | 8.347 | 8.469 | 2,442,314 | -0.11(-1.23%) |
Mar 17, 2004 | 8.578 | 8.618 | 8.445 | 8.575 | 1,634,481 | +0.16(+1.93%) |
Mar 16, 2004 | 8.377 | 8.568 | 8.355 | 8.412 | 2,526,359 | +0.04(+0.51%) |
Mar 15, 2004 | 8.575 | 8.578 | 8.312 | 8.369 | 1,622,251 | -0.18(-2.11%) |
Mar 12, 2004 | 8.433 | 8.552 | 8.414 | 8.549 | 2,443,255 | +0.13(+1.51%) |
Mar 11, 2004 | 8.618 | 8.753 | 8.417 | 8.422 | 4,065,819 | -0.28(-3.22%) |
Mar 10, 2004 | 8.783 | 8.870 | 8.629 | 8.702 | 3,745,007 | -0.11(-1.27%) |
Mar 09, 2004 | 8.801 | 8.822 | 8.736 | 8.814 | 2,249,137 | +0.01(+0.16%) |
Mar 08, 2004 | 8.893 | 8.981 | 8.753 | 8.799 | 2,024,286 | -0.09(-1.06%) |
Mar 05, 2004 | 8.764 | 9.077 | 8.761 | 8.893 | 4,538,414 | +0.10(+1.09%) |
Mar 04, 2004 | 8.707 | 8.879 | 8.704 | 8.798 | 3,142,896 | +0.06(+0.73%) |
Mar 03, 2004 | 8.610 | 8.736 | 8.528 | 8.734 | 2,094,845 | +0.11(+1.26%) |
Mar 02, 2004 | 8.525 | 8.664 | 8.500 | 8.626 | 2,756,227 | +0.11(+1.31%) |