Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.664 | 7.743 | 7.625 | 7.703 | 16,494 | +0.04(+0.51%) |
May 27, 2004 | 7.547 | 7.664 | 7.547 | 7.664 | 9,589 | +0.14(+1.87%) |
May 26, 2004 | 7.508 | 7.555 | 7.508 | 7.524 | 6,393 | -0.06(-0.82%) |
May 25, 2004 | 7.524 | 7.586 | 7.524 | 7.586 | 3,324 | +0.02(+0.31%) |
May 24, 2004 | 7.625 | 7.625 | 7.508 | 7.563 | 15,215 | +0.02(+0.21%) |
May 21, 2004 | 7.461 | 7.547 | 7.461 | 7.547 | 3,324 | +0.11(+1.47%) |
May 20, 2004 | 7.453 | 7.453 | 7.438 | 7.438 | 4,603 | +0.05(+0.63%) |
May 19, 2004 | 7.187 | 7.391 | 7.187 | 7.391 | 2,301 | +0.28(+3.96%) |
May 18, 2004 | 6.929 | 7.234 | 6.929 | 7.109 | 7,288 | +0.23(+3.30%) |
May 17, 2004 | 7.391 | 7.492 | 6.835 | 6.882 | 71,987 | -0.51(-6.88%) |
May 14, 2004 | 7.586 | 7.586 | 7.359 | 7.391 | 14,192 | +0.04(+0.53%) |
May 13, 2004 | 7.625 | 7.625 | 7.352 | 7.352 | 16,366 | -0.23(-3.09%) |
May 12, 2004 | 7.398 | 7.586 | 7.312 | 7.586 | 8,439 | +0.19(+2.54%) |
May 11, 2004 | 7.438 | 7.508 | 7.352 | 7.398 | 23,143 | -0.04(-0.53%) |
May 10, 2004 | 7.508 | 7.610 | 7.273 | 7.438 | 33,500 | -0.23(-3.06%) |
May 07, 2004 | 7.703 | 7.703 | 7.586 | 7.672 | 9,078 | -0.11(-1.41%) |
May 06, 2004 | 7.743 | 7.883 | 7.688 | 7.782 | 19,435 | +0.06(+0.81%) |
May 05, 2004 | 7.782 | 7.797 | 7.703 | 7.719 | 11,507 | +0.01(+0.10%) |
May 04, 2004 | 7.743 | 7.790 | 7.352 | 7.711 | 37,336 | -0.03(-0.40%) |
May 03, 2004 | 7.821 | 7.821 | 7.641 | 7.743 | 5,626 | +0.12(+1.54%) |
Apr 30, 2004 | 7.836 | 7.922 | 7.555 | 7.625 | 109,323 | -0.45(-5.52%) |
Apr 29, 2004 | 8.251 | 8.251 | 8.071 | 8.071 | 18,668 | -0.14(-1.71%) |
Apr 28, 2004 | 8.407 | 8.446 | 8.110 | 8.212 | 61,886 | -0.21(-2.51%) |
Apr 27, 2004 | 8.423 | 8.462 | 8.407 | 8.423 | 30,943 | +0.00(+0.00%) |
Apr 26, 2004 | 8.454 | 8.470 | 8.415 | 8.423 | 29,025 | -0.05(-0.55%) |
Apr 23, 2004 | 8.462 | 8.478 | 8.407 | 8.470 | 18,668 | +0.01(+0.09%) |
Apr 22, 2004 | 8.595 | 8.595 | 8.407 | 8.462 | 98,199 | -0.11(-1.28%) |
Apr 21, 2004 | 8.634 | 8.634 | 8.532 | 8.572 | 6,137 | -0.06(-0.72%) |
Apr 20, 2004 | 8.775 | 8.775 | 8.603 | 8.634 | 29,792 | -0.09(-1.08%) |
Apr 19, 2004 | 8.751 | 8.751 | 8.681 | 8.728 | 10,612 | +0.05(+0.63%) |
Apr 16, 2004 | 8.759 | 8.759 | 8.642 | 8.673 | 12,147 | -0.06(-0.72%) |
Apr 15, 2004 | 8.775 | 8.798 | 8.712 | 8.736 | 31,071 | +0.01(+0.09%) |
Apr 14, 2004 | 8.814 | 8.845 | 8.720 | 8.728 | 24,933 | -0.13(-1.41%) |
Apr 13, 2004 | 8.892 | 8.916 | 8.798 | 8.853 | 40,916 | -0.04(-0.44%) |
Apr 12, 2004 | 8.916 | 8.963 | 8.877 | 8.892 | 35,034 | -0.05(-0.61%) |
Apr 08, 2004 | 8.931 | 8.947 | 8.838 | 8.947 | 9,973 | +0.12(+1.33%) |
Apr 07, 2004 | 8.916 | 8.924 | 8.806 | 8.830 | 8,183 | -0.13(-1.40%) |
Apr 06, 2004 | 8.814 | 8.955 | 8.814 | 8.955 | 7,927 | +0.13(+1.42%) |
Apr 05, 2004 | 8.916 | 8.994 | 8.798 | 8.830 | 40,916 | -0.09(-0.96%) |
Apr 02, 2004 | 8.798 | 8.916 | 8.798 | 8.916 | 14,832 | +0.15(+1.69%) |
Apr 01, 2004 | 8.900 | 8.916 | 8.689 | 8.767 | 157,656 | -0.15(-1.67%) |
Mar 31, 2004 | 8.955 | 8.963 | 8.877 | 8.916 | 77,230 | +0.00(+0.00%) |
Mar 30, 2004 | 8.900 | 9.135 | 8.861 | 8.916 | 34,523 | +0.02(+0.18%) |
Mar 29, 2004 | 8.838 | 8.900 | 8.759 | 8.900 | 14,576 | +0.17(+1.97%) |
Mar 26, 2004 | 8.611 | 8.806 | 8.595 | 8.728 | 20,074 | +0.12(+1.36%) |
Mar 25, 2004 | 8.564 | 8.650 | 8.564 | 8.611 | 287,566 | +0.07(+0.82%) |
Mar 24, 2004 | 8.705 | 8.798 | 8.525 | 8.540 | 13,425 | -0.16(-1.89%) |
Mar 23, 2004 | 8.877 | 8.877 | 8.681 | 8.705 | 8,311 | +0.18(+2.11%) |
Mar 22, 2004 | 8.838 | 8.838 | 8.525 | 8.525 | 30,943 | -0.02(-0.18%) |
Mar 19, 2004 | 8.587 | 9.025 | 8.423 | 8.540 | 39,126 | -0.16(-1.80%) |
Mar 18, 2004 | 9.072 | 9.088 | 8.603 | 8.697 | 42,323 | -0.48(-5.28%) |
Mar 17, 2004 | 9.330 | 9.330 | 9.158 | 9.182 | 13,425 | -0.23(-2.41%) |
Mar 16, 2004 | 9.463 | 9.463 | 9.322 | 9.408 | 7,927 | +0.01(+0.08%) |
Mar 15, 2004 | 9.471 | 9.479 | 9.361 | 9.401 | 18,668 | -0.08(-0.83%) |
Mar 12, 2004 | 9.502 | 9.549 | 9.385 | 9.479 | 22,248 | -0.05(-0.49%) |
Mar 11, 2004 | 9.580 | 9.604 | 9.424 | 9.526 | 49,099 | -0.12(-1.22%) |
Mar 10, 2004 | 9.674 | 9.737 | 9.596 | 9.643 | 4,603 | -0.11(-1.12%) |
Mar 09, 2004 | 9.878 | 9.893 | 9.706 | 9.753 | 8,183 | -0.06(-0.64%) |
Mar 08, 2004 | 9.839 | 9.854 | 9.784 | 9.815 | 4,730 | +0.06(+0.64%) |
Mar 05, 2004 | 9.596 | 9.776 | 9.596 | 9.753 | 21,864 | +0.05(+0.56%) |
Mar 04, 2004 | 9.753 | 9.753 | 9.659 | 9.698 | 17,133 | -0.05(-0.56%) |
Mar 03, 2004 | 9.972 | 9.972 | 9.713 | 9.753 | 14,704 | -0.22(-2.20%) |
Mar 02, 2004 | 9.885 | 10.09 | 9.839 | 9.972 | 14,960 | +0.16(+1.67%) |