Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.107 | 8.158 | 8.064 | 8.103 | 276,023 | -0.04(-0.43%) |
May 27, 2004 | 8.240 | 8.244 | 8.095 | 8.138 | 401,748 | -0.06(-0.76%) |
May 26, 2004 | 8.056 | 8.205 | 8.029 | 8.201 | 382,091 | +0.11(+1.40%) |
May 25, 2004 | 7.986 | 8.087 | 7.966 | 8.087 | 344,619 | +0.10(+1.22%) |
May 24, 2004 | 7.970 | 7.990 | 7.943 | 7.990 | 167,088 | +0.02(+0.25%) |
May 21, 2004 | 7.951 | 7.970 | 7.892 | 7.970 | 280,527 | +0.06(+0.74%) |
May 20, 2004 | 7.806 | 7.939 | 7.755 | 7.912 | 315,542 | +0.08(+1.00%) |
May 19, 2004 | 7.853 | 7.935 | 7.833 | 7.833 | 283,394 | -0.08(-0.99%) |
May 18, 2004 | 7.704 | 7.919 | 7.697 | 7.912 | 386,186 | +0.19(+2.48%) |
May 17, 2004 | 7.689 | 7.771 | 7.669 | 7.720 | 274,999 | -0.07(-0.95%) |
May 14, 2004 | 7.751 | 7.810 | 7.712 | 7.794 | 262,099 | +0.03(+0.40%) |
May 13, 2004 | 7.697 | 7.814 | 7.696 | 7.763 | 342,162 | -0.00(-0.05%) |
May 12, 2004 | 7.736 | 7.771 | 7.619 | 7.767 | 357,314 | +0.10(+1.28%) |
May 11, 2004 | 7.758 | 7.777 | 7.609 | 7.669 | 368,730 | +0.06(+0.78%) |
May 10, 2004 | 7.732 | 7.732 | 7.553 | 7.609 | 350,025 | -0.09(-1.11%) |
May 07, 2004 | 7.706 | 7.814 | 7.665 | 7.695 | 254,993 | -0.06(-0.82%) |
May 06, 2004 | 7.814 | 7.877 | 7.758 | 7.758 | 206,402 | -0.07(-0.95%) |
May 05, 2004 | 7.814 | 7.885 | 7.777 | 7.832 | 294,554 | +0.06(+0.72%) |
May 04, 2004 | 7.732 | 7.799 | 7.695 | 7.777 | 254,133 | +0.04(+0.53%) |
May 03, 2004 | 7.754 | 7.758 | 7.646 | 7.736 | 543,742 | +0.07(+0.92%) |
Apr 30, 2004 | 7.680 | 7.721 | 7.639 | 7.665 | 447,851 | +0.04(+0.49%) |
Apr 29, 2004 | 7.591 | 7.665 | 7.591 | 7.628 | 984,069 | +0.00(+0.05%) |
Apr 28, 2004 | 7.684 | 7.721 | 7.479 | 7.624 | 648,449 | -0.12(-1.49%) |
Apr 27, 2004 | 7.725 | 7.832 | 7.691 | 7.739 | 471,716 | +0.01(+0.14%) |
Apr 26, 2004 | 7.870 | 7.885 | 7.717 | 7.728 | 307,669 | -0.06(-0.76%) |
Apr 23, 2004 | 7.888 | 7.896 | 7.747 | 7.788 | 205,757 | -0.06(-0.81%) |
Apr 22, 2004 | 7.832 | 7.855 | 7.684 | 7.851 | 148,567 | +0.04(+0.48%) |
Apr 21, 2004 | 7.717 | 7.818 | 7.684 | 7.814 | 188,557 | +0.07(+0.96%) |
Apr 20, 2004 | 7.911 | 7.914 | 7.721 | 7.739 | 310,894 | -0.10(-1.23%) |
Apr 19, 2004 | 7.825 | 7.836 | 7.758 | 7.836 | 321,429 | +0.07(+0.96%) |
Apr 16, 2004 | 7.877 | 7.877 | 7.665 | 7.762 | 550,407 | +0.06(+0.72%) |
Apr 15, 2004 | 7.885 | 7.963 | 7.628 | 7.706 | 460,536 | -0.16(-2.03%) |
Apr 14, 2004 | 8.033 | 8.033 | 7.818 | 7.866 | 330,029 | -0.13(-1.63%) |
Apr 13, 2004 | 8.223 | 8.324 | 7.996 | 7.996 | 413,450 | -0.26(-3.11%) |
Apr 12, 2004 | 8.260 | 8.298 | 8.197 | 8.253 | 195,652 | +0.04(+0.50%) |
Apr 08, 2004 | 8.298 | 8.298 | 8.212 | 8.212 | 177,377 | -0.04(-0.54%) |
Apr 07, 2004 | 8.365 | 8.372 | 8.253 | 8.257 | 316,699 | -0.12(-1.38%) |
Apr 06, 2004 | 8.298 | 8.387 | 8.298 | 8.372 | 356,475 | +0.00(+0.00%) |
Apr 05, 2004 | 8.305 | 8.394 | 8.231 | 8.372 | 660,059 | -0.02(-0.22%) |
Apr 02, 2004 | 8.368 | 8.454 | 8.361 | 8.391 | 456,021 | +0.03(+0.31%) |
Apr 01, 2004 | 8.383 | 8.435 | 8.216 | 8.365 | 753,585 | +0.08(+0.94%) |
Mar 31, 2004 | 8.205 | 8.290 | 8.138 | 8.286 | 210,058 | +0.09(+1.09%) |
Mar 30, 2004 | 8.167 | 8.197 | 8.093 | 8.197 | 152,007 | +0.03(+0.36%) |
Mar 29, 2004 | 8.121 | 8.182 | 8.074 | 8.167 | 128,786 | +0.07(+0.83%) |
Mar 26, 2004 | 8.145 | 8.149 | 8.089 | 8.100 | 184,902 | +0.02(+0.23%) |
Mar 25, 2004 | 8.074 | 8.119 | 8.048 | 8.082 | 332,609 | -0.03(-0.37%) |
Mar 24, 2004 | 8.149 | 8.149 | 8.071 | 8.112 | 145,127 | +0.00(+0.00%) |
Mar 23, 2004 | 8.223 | 8.223 | 8.112 | 8.112 | 189,202 | -0.04(-0.55%) |
Mar 22, 2004 | 8.283 | 8.283 | 8.123 | 8.156 | 189,417 | -0.11(-1.31%) |
Mar 19, 2004 | 8.409 | 8.450 | 8.260 | 8.264 | 102,771 | -0.09(-1.02%) |
Mar 18, 2004 | 8.409 | 8.476 | 8.324 | 8.350 | 129,861 | -0.10(-1.19%) |
Mar 17, 2004 | 8.342 | 8.454 | 8.342 | 8.450 | 104,491 | +0.06(+0.71%) |
Mar 16, 2004 | 8.372 | 8.405 | 8.279 | 8.391 | 211,993 | +0.04(+0.53%) |
Mar 15, 2004 | 8.245 | 8.372 | 8.245 | 8.346 | 520,522 | +0.00(+0.00%) |
Mar 12, 2004 | 8.186 | 8.383 | 8.167 | 8.346 | 242,308 | +0.16(+1.91%) |
Mar 11, 2004 | 8.242 | 8.309 | 8.164 | 8.190 | 342,284 | -0.08(-0.99%) |
Mar 10, 2004 | 8.305 | 8.379 | 8.260 | 8.272 | 130,721 | -0.06(-0.67%) |
Mar 09, 2004 | 8.409 | 8.409 | 8.298 | 8.327 | 131,151 | -0.05(-0.58%) |
Mar 08, 2004 | 8.446 | 8.465 | 8.353 | 8.376 | 190,922 | -0.07(-0.84%) |
Mar 05, 2004 | 8.298 | 8.446 | 8.298 | 8.446 | 147,277 | +0.09(+1.02%) |
Mar 04, 2004 | 8.279 | 8.361 | 8.249 | 8.361 | 133,086 | +0.10(+1.26%) |
Mar 03, 2004 | 8.205 | 8.279 | 8.190 | 8.257 | 101,266 | +0.03(+0.36%) |
Mar 02, 2004 | 8.268 | 8.316 | 8.227 | 8.227 | 79,981 | -0.08(-0.94%) |