Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.179 | 7.346 | 7.179 | 7.309 | 126,896 | +0.11(+1.46%) |
May 27, 2004 | 7.247 | 7.315 | 7.185 | 7.204 | 177,752 | -0.08(-1.11%) |
May 26, 2004 | 7.228 | 7.284 | 7.111 | 7.284 | 122,214 | +0.12(+1.64%) |
May 25, 2004 | 7.166 | 7.216 | 7.012 | 7.166 | 115,110 | -0.04(-0.52%) |
May 24, 2004 | 7.247 | 7.334 | 7.136 | 7.204 | 95,091 | -0.03(-0.43%) |
May 21, 2004 | 7.272 | 7.303 | 7.197 | 7.235 | 99,612 | -0.02(-0.34%) |
May 20, 2004 | 7.204 | 7.284 | 7.173 | 7.259 | 96,544 | +0.12(+1.65%) |
May 19, 2004 | 7.185 | 7.266 | 7.142 | 7.142 | 81,045 | -0.01(-0.17%) |
May 18, 2004 | 7.098 | 7.272 | 7.098 | 7.154 | 120,600 | +0.09(+1.32%) |
May 17, 2004 | 7.259 | 7.266 | 6.869 | 7.061 | 147,561 | -0.16(-2.23%) |
May 14, 2004 | 7.346 | 7.346 | 7.222 | 7.222 | 58,120 | -0.09(-1.27%) |
May 13, 2004 | 7.402 | 7.433 | 7.204 | 7.315 | 67,000 | +0.04(+0.51%) |
May 12, 2004 | 7.266 | 7.433 | 7.210 | 7.278 | 112,366 | -0.09(-1.26%) |
May 11, 2004 | 7.228 | 7.396 | 7.228 | 7.371 | 103,809 | +0.08(+1.10%) |
May 10, 2004 | 7.433 | 7.433 | 7.185 | 7.290 | 127,865 | -0.12(-1.59%) |
May 07, 2004 | 7.495 | 7.557 | 7.396 | 7.408 | 107,361 | -0.15(-1.97%) |
May 06, 2004 | 7.681 | 7.786 | 7.495 | 7.557 | 191,313 | -0.15(-2.01%) |
May 05, 2004 | 7.743 | 7.811 | 7.650 | 7.712 | 73,619 | -0.03(-0.40%) |
May 04, 2004 | 7.835 | 7.885 | 7.668 | 7.743 | 161,607 | -0.08(-1.03%) |
May 03, 2004 | 7.612 | 7.848 | 7.612 | 7.823 | 219,243 | +0.21(+2.77%) |
Apr 30, 2004 | 7.581 | 7.674 | 7.495 | 7.612 | 107,038 | +0.01(+0.08%) |
Apr 29, 2004 | 7.866 | 7.928 | 7.581 | 7.606 | 284,952 | -0.22(-2.85%) |
Apr 28, 2004 | 7.928 | 7.996 | 7.674 | 7.829 | 320,954 | -0.13(-1.63%) |
Apr 27, 2004 | 7.972 | 8.034 | 7.891 | 7.959 | 290,118 | -0.01(-0.08%) |
Apr 26, 2004 | 8.213 | 8.300 | 7.947 | 7.966 | 254,600 | -0.25(-3.02%) |
Apr 23, 2004 | 8.213 | 8.362 | 8.176 | 8.213 | 106,392 | +0.01(+0.08%) |
Apr 22, 2004 | 8.145 | 8.362 | 8.139 | 8.207 | 138,036 | +0.06(+0.76%) |
Apr 21, 2004 | 8.151 | 8.244 | 8.015 | 8.145 | 123,021 | +0.06(+0.69%) |
Apr 20, 2004 | 8.195 | 8.269 | 8.083 | 8.089 | 49,241 | -0.04(-0.53%) |
Apr 19, 2004 | 8.331 | 8.331 | 8.096 | 8.133 | 119,308 | -0.20(-2.38%) |
Apr 16, 2004 | 8.052 | 8.343 | 8.052 | 8.331 | 191,474 | +0.27(+3.38%) |
Apr 15, 2004 | 7.959 | 8.114 | 7.959 | 8.058 | 150,790 | +0.10(+1.25%) |
Apr 14, 2004 | 8.021 | 8.021 | 7.922 | 7.959 | 98,643 | -0.07(-0.85%) |
Apr 13, 2004 | 8.096 | 8.120 | 7.978 | 8.027 | 136,744 | -0.03(-0.38%) |
Apr 12, 2004 | 8.046 | 8.120 | 8.027 | 8.058 | 172,908 | +0.01(+0.08%) |
Apr 08, 2004 | 7.978 | 8.232 | 7.928 | 8.052 | 137,390 | +0.09(+1.17%) |
Apr 07, 2004 | 7.972 | 8.052 | 7.910 | 7.959 | 233,450 | +0.00(+0.00%) |
Apr 06, 2004 | 8.077 | 8.114 | 7.959 | 7.959 | 183,886 | -0.12(-1.46%) |
Apr 05, 2004 | 8.269 | 8.269 | 7.966 | 8.077 | 302,872 | -0.23(-2.76%) |
Apr 02, 2004 | 8.052 | 8.343 | 8.027 | 8.306 | 337,583 | +0.27(+3.31%) |
Apr 01, 2004 | 8.034 | 8.065 | 7.990 | 8.040 | 797,543 | -0.01(-0.15%) |
Mar 31, 2004 | 8.065 | 8.188 | 8.015 | 8.052 | 708,747 | -0.01(-0.15%) |
Mar 30, 2004 | 8.052 | 8.114 | 7.866 | 8.065 | 860,668 | -0.24(-2.84%) |
Mar 29, 2004 | 8.325 | 8.418 | 8.077 | 8.300 | 231,513 | +0.01(+0.07%) |
Mar 26, 2004 | 8.145 | 8.362 | 8.145 | 8.294 | 305,294 | +0.21(+2.61%) |
Mar 25, 2004 | 8.102 | 8.145 | 8.077 | 8.083 | 179,205 | -0.02(-0.23%) |
Mar 24, 2004 | 8.188 | 8.263 | 7.935 | 8.102 | 255,246 | -0.09(-1.06%) |
Mar 23, 2004 | 8.362 | 8.405 | 8.182 | 8.188 | 128,511 | -0.15(-1.86%) |
Mar 22, 2004 | 8.430 | 8.455 | 8.294 | 8.343 | 100,096 | -0.09(-1.03%) |
Mar 19, 2004 | 8.548 | 8.548 | 8.424 | 8.430 | 97,513 | -0.12(-1.45%) |
Mar 18, 2004 | 8.610 | 8.610 | 8.393 | 8.554 | 201,968 | -0.07(-0.86%) |
Mar 17, 2004 | 8.393 | 8.641 | 8.381 | 8.628 | 73,942 | +0.30(+3.57%) |
Mar 16, 2004 | 8.486 | 8.610 | 8.325 | 8.331 | 151,436 | -0.19(-2.25%) |
Mar 15, 2004 | 8.548 | 8.604 | 8.449 | 8.523 | 112,366 | -0.01(-0.15%) |
Mar 12, 2004 | 8.424 | 8.535 | 8.418 | 8.535 | 131,578 | +0.15(+1.85%) |
Mar 11, 2004 | 8.591 | 8.641 | 8.294 | 8.381 | 166,450 | -0.25(-2.87%) |
Mar 10, 2004 | 8.634 | 8.758 | 8.616 | 8.628 | 124,474 | -0.01(-0.14%) |
Mar 09, 2004 | 8.672 | 8.672 | 8.486 | 8.641 | 98,320 | -0.04(-0.43%) |
Mar 08, 2004 | 8.826 | 8.845 | 8.610 | 8.678 | 155,472 | -0.15(-1.68%) |
Mar 05, 2004 | 8.913 | 8.926 | 8.777 | 8.826 | 146,592 | -0.07(-0.77%) |
Mar 04, 2004 | 8.734 | 8.895 | 8.727 | 8.895 | 176,460 | +0.12(+1.41%) |
Mar 03, 2004 | 8.919 | 8.950 | 8.715 | 8.771 | 202,291 | -0.15(-1.67%) |
Mar 02, 2004 | 8.864 | 8.988 | 8.864 | 8.919 | 292,701 | +0.03(+0.35%) |