Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.218 | 7.351 | 7.148 | 7.204 | 33,709 | -0.12(-1.63%) |
May 27, 2004 | 7.282 | 7.771 | 7.253 | 7.323 | 99,841 | -0.10(-1.32%) |
May 26, 2004 | 7.841 | 7.841 | 7.176 | 7.421 | 85,272 | +0.06(+0.85%) |
May 25, 2004 | 7.693 | 7.869 | 7.253 | 7.359 | 149,262 | -0.03(-0.37%) |
May 24, 2004 | 7.351 | 7.421 | 7.001 | 7.386 | 197,684 | +0.53(+7.66%) |
May 21, 2004 | 6.742 | 6.861 | 6.651 | 6.860 | 58,848 | +0.18(+2.62%) |
May 20, 2004 | 6.651 | 6.693 | 6.273 | 6.685 | 63,704 | +0.29(+4.59%) |
May 19, 2004 | 5.965 | 6.665 | 5.965 | 6.392 | 110,840 | +0.41(+6.91%) |
May 18, 2004 | 6.049 | 6.224 | 5.951 | 5.979 | 183,400 | -0.29(-4.58%) |
May 17, 2004 | 6.315 | 6.538 | 6.231 | 6.266 | 171,688 | -0.32(-4.89%) |
May 14, 2004 | 6.574 | 6.861 | 6.546 | 6.588 | 96,128 | -0.12(-1.77%) |
May 13, 2004 | 6.699 | 7.021 | 6.686 | 6.707 | 104,269 | -0.13(-1.84%) |
May 12, 2004 | 6.616 | 7.050 | 6.546 | 6.833 | 227,251 | -0.16(-2.30%) |
May 11, 2004 | 6.098 | 7.078 | 6.098 | 6.994 | 376,799 | -0.09(-1.28%) |
May 10, 2004 | 7.701 | 7.701 | 6.742 | 7.085 | 394,511 | -0.62(-8.08%) |
May 07, 2004 | 7.877 | 8.499 | 7.701 | 7.708 | 77,559 | -0.42(-5.17%) |
May 06, 2004 | 8.401 | 8.401 | 7.848 | 8.128 | 77,988 | +0.15(+1.84%) |
May 05, 2004 | 7.708 | 8.107 | 7.708 | 7.981 | 58,705 | +0.15(+1.97%) |
May 04, 2004 | 7.702 | 8.114 | 7.701 | 7.827 | 97,413 | -0.08(-1.06%) |
May 03, 2004 | 8.093 | 8.401 | 7.722 | 7.911 | 154,262 | -0.41(-4.87%) |
Apr 30, 2004 | 8.440 | 8.576 | 8.191 | 8.317 | 136,264 | -0.09(-1.09%) |
Apr 29, 2004 | 8.472 | 9.031 | 8.408 | 8.408 | 73,560 | -0.17(-1.96%) |
Apr 28, 2004 | 8.954 | 8.961 | 8.471 | 8.576 | 86,272 | -0.32(-3.54%) |
Apr 27, 2004 | 8.751 | 8.961 | 8.620 | 8.891 | 122,552 | +0.21(+2.42%) |
Apr 26, 2004 | 8.821 | 8.821 | 8.471 | 8.681 | 75,559 | +0.06(+0.65%) |
Apr 23, 2004 | 8.709 | 8.716 | 8.471 | 8.625 | 89,129 | +0.15(+1.82%) |
Apr 22, 2004 | 8.814 | 8.814 | 8.205 | 8.471 | 164,689 | +0.00(+0.01%) |
Apr 21, 2004 | 8.261 | 8.541 | 8.191 | 8.471 | 280,242 | +0.14(+1.67%) |
Apr 20, 2004 | 8.401 | 8.401 | 8.275 | 8.331 | 133,122 | -0.06(-0.75%) |
Apr 19, 2004 | 8.191 | 8.422 | 8.191 | 8.394 | 139,407 | +0.15(+1.87%) |
Apr 16, 2004 | 8.191 | 8.464 | 8.191 | 8.240 | 52,420 | -0.13(-1.51%) |
Apr 15, 2004 | 8.296 | 8.541 | 8.226 | 8.366 | 56,277 | -0.06(-0.67%) |
Apr 14, 2004 | 8.706 | 8.737 | 8.401 | 8.422 | 73,703 | -0.15(-1.80%) |
Apr 13, 2004 | 8.898 | 8.898 | 8.576 | 8.576 | 39,708 | -0.16(-1.84%) |
Apr 12, 2004 | 8.856 | 8.891 | 8.653 | 8.737 | 59,276 | -0.01(-0.16%) |
Apr 08, 2004 | 8.968 | 9.066 | 8.751 | 8.751 | 68,846 | -0.22(-2.42%) |
Apr 07, 2004 | 9.017 | 9.066 | 8.818 | 8.968 | 41,565 | +0.13(+1.51%) |
Apr 06, 2004 | 9.080 | 9.080 | 8.569 | 8.835 | 89,129 | +0.01(+0.09%) |
Apr 05, 2004 | 8.752 | 9.094 | 8.751 | 8.828 | 105,983 | -0.13(-1.49%) |
Apr 02, 2004 | 8.849 | 8.961 | 8.597 | 8.961 | 92,557 | +0.37(+4.32%) |
Apr 01, 2004 | 9.010 | 9.010 | 8.576 | 8.590 | 111,840 | -0.09(-1.05%) |
Mar 31, 2004 | 8.576 | 9.087 | 8.527 | 8.681 | 185,543 | +0.15(+1.81%) |
Mar 30, 2004 | 8.401 | 8.576 | 8.261 | 8.527 | 207,968 | +0.14(+1.67%) |
Mar 29, 2004 | 8.891 | 8.891 | 8.296 | 8.387 | 354,374 | -0.02(-0.25%) |
Mar 26, 2004 | 8.611 | 8.821 | 8.296 | 8.408 | 407,652 | -0.19(-2.19%) |
Mar 25, 2004 | 9.031 | 9.570 | 8.541 | 8.597 | 970,423 | -0.39(-4.37%) |
Mar 24, 2004 | 7.834 | 8.989 | 7.491 | 8.989 | 1,102,688 | +1.46(+19.33%) |
Mar 23, 2004 | 7.429 | 7.820 | 7.148 | 7.533 | 49,992 | -0.01(-0.18%) |
Mar 22, 2004 | 7.820 | 7.820 | 7.546 | 7.546 | 67,561 | -0.15(-1.92%) |
Mar 19, 2004 | 7.638 | 7.869 | 7.631 | 7.694 | 42,422 | +0.02(+0.27%) |
Mar 18, 2004 | 7.869 | 7.869 | 7.477 | 7.673 | 48,278 | -0.01(-0.18%) |
Mar 17, 2004 | 7.323 | 7.869 | 7.323 | 7.687 | 90,271 | +0.05(+0.65%) |
Mar 16, 2004 | 7.323 | 7.778 | 7.323 | 7.637 | 132,694 | +0.23(+3.11%) |
Mar 15, 2004 | 7.142 | 7.491 | 7.141 | 7.407 | 100,984 | +0.22(+3.12%) |
Mar 12, 2004 | 7.141 | 7.280 | 7.141 | 7.183 | 89,129 | -0.01(-0.10%) |
Mar 11, 2004 | 7.218 | 7.414 | 7.176 | 7.190 | 98,127 | -0.20(-2.65%) |
Mar 10, 2004 | 7.337 | 7.491 | 7.316 | 7.386 | 66,846 | +0.08(+1.05%) |
Mar 09, 2004 | 7.316 | 7.386 | 7.225 | 7.309 | 93,128 | -0.08(-1.14%) |
Mar 08, 2004 | 7.491 | 7.694 | 7.351 | 7.393 | 93,842 | -0.10(-1.31%) |
Mar 05, 2004 | 7.575 | 7.771 | 7.435 | 7.491 | 62,133 | -0.21(-2.73%) |
Mar 04, 2004 | 7.701 | 7.806 | 7.526 | 7.701 | 91,985 | +0.00(+0.00%) |
Mar 03, 2004 | 7.880 | 8.051 | 7.701 | 7.701 | 36,137 | -0.07(-0.90%) |
Mar 02, 2004 | 7.708 | 8.051 | 7.708 | 7.771 | 48,135 | +0.04(+0.45%) |