Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.560 | 7.560 | 7.536 | 7.536 | 15,632 | -0.06(-0.83%) |
May 27, 2004 | 7.633 | 7.645 | 7.599 | 7.599 | 13,986 | -0.06(-0.76%) |
May 26, 2004 | 7.657 | 7.686 | 7.641 | 7.657 | 6,581 | -0.05(-0.63%) |
May 25, 2004 | 7.645 | 7.745 | 7.645 | 7.706 | 14,398 | +0.08(+1.02%) |
May 24, 2004 | 7.609 | 7.682 | 7.560 | 7.628 | 12,341 | +0.04(+0.58%) |
May 21, 2004 | 7.307 | 7.597 | 7.307 | 7.584 | 31,264 | +0.29(+3.97%) |
May 20, 2004 | 7.305 | 7.305 | 7.293 | 7.295 | 27,973 | +0.00(+0.03%) |
May 19, 2004 | 7.366 | 7.480 | 7.293 | 7.293 | 23,036 | -0.04(-0.60%) |
May 18, 2004 | 7.110 | 7.339 | 7.110 | 7.336 | 16,454 | +0.26(+3.68%) |
May 17, 2004 | 7.312 | 7.312 | 7.050 | 7.076 | 100,374 | -0.24(-3.22%) |
May 14, 2004 | 7.293 | 7.312 | 7.293 | 7.312 | 3,290 | -0.01(-0.17%) |
May 13, 2004 | 7.363 | 7.412 | 7.295 | 7.324 | 9,872 | -0.04(-0.53%) |
May 12, 2004 | 7.281 | 7.366 | 7.268 | 7.363 | 62,117 | +0.06(+0.80%) |
May 11, 2004 | 7.341 | 7.341 | 7.293 | 7.305 | 48,130 | -0.09(-1.15%) |
May 10, 2004 | 7.541 | 7.555 | 7.390 | 7.390 | 110,247 | -0.15(-2.00%) |
May 07, 2004 | 7.597 | 7.597 | 7.536 | 7.541 | 46,073 | -0.02(-0.23%) |
May 06, 2004 | 7.536 | 7.621 | 7.536 | 7.558 | 39,491 | -0.01(-0.10%) |
May 05, 2004 | 7.633 | 7.633 | 7.558 | 7.565 | 10,284 | -0.04(-0.58%) |
May 04, 2004 | 7.572 | 7.633 | 7.536 | 7.609 | 12,752 | +0.02(+0.22%) |
May 03, 2004 | 7.572 | 7.594 | 7.536 | 7.592 | 9,050 | +0.03(+0.45%) |
Apr 30, 2004 | 7.560 | 7.633 | 7.536 | 7.558 | 13,575 | +0.02(+0.29%) |
Apr 29, 2004 | 7.803 | 7.803 | 7.536 | 7.536 | 41,137 | -0.24(-3.13%) |
Apr 28, 2004 | 7.779 | 7.827 | 7.779 | 7.779 | 80,217 | -0.02(-0.22%) |
Apr 27, 2004 | 7.755 | 7.852 | 7.755 | 7.796 | 23,859 | +0.02(+0.22%) |
Apr 26, 2004 | 7.781 | 7.813 | 7.779 | 7.779 | 23,859 | -0.00(-0.03%) |
Apr 23, 2004 | 8.022 | 8.022 | 7.779 | 7.781 | 23,859 | -0.24(-3.00%) |
Apr 22, 2004 | 7.852 | 8.022 | 7.840 | 8.022 | 17,277 | +0.17(+2.17%) |
Apr 21, 2004 | 7.779 | 7.852 | 7.779 | 7.852 | 6,170 | +0.07(+0.94%) |
Apr 20, 2004 | 7.779 | 7.827 | 7.779 | 7.779 | 18,100 | -0.02(-0.31%) |
Apr 19, 2004 | 7.900 | 7.900 | 7.803 | 7.803 | 12,341 | -0.10(-1.23%) |
Apr 16, 2004 | 7.840 | 7.922 | 7.803 | 7.900 | 9,461 | +0.09(+1.12%) |
Apr 15, 2004 | 7.852 | 7.866 | 7.813 | 7.813 | 9,050 | -0.03(-0.34%) |
Apr 14, 2004 | 7.852 | 7.876 | 7.825 | 7.840 | 23,036 | +0.01(+0.16%) |
Apr 13, 2004 | 7.779 | 7.827 | 7.779 | 7.827 | 35,789 | +0.03(+0.41%) |
Apr 12, 2004 | 7.682 | 7.835 | 7.682 | 7.796 | 20,568 | +0.09(+1.17%) |
Apr 08, 2004 | 7.779 | 7.779 | 7.657 | 7.706 | 12,341 | -0.10(-1.31%) |
Apr 07, 2004 | 7.908 | 7.908 | 7.779 | 7.808 | 13,163 | -0.14(-1.71%) |
Apr 06, 2004 | 8.024 | 8.024 | 7.925 | 7.944 | 18,100 | -0.08(-1.00%) |
Apr 05, 2004 | 7.755 | 8.143 | 7.728 | 8.024 | 44,016 | +0.32(+4.10%) |
Apr 02, 2004 | 7.560 | 7.925 | 7.560 | 7.708 | 47,719 | +0.20(+2.62%) |
Apr 01, 2004 | 7.387 | 7.536 | 7.387 | 7.511 | 13,163 | +0.15(+2.01%) |
Mar 31, 2004 | 7.293 | 7.363 | 7.098 | 7.363 | 34,143 | +0.09(+1.24%) |
Mar 30, 2004 | 7.341 | 7.392 | 7.195 | 7.273 | 31,264 | -0.06(-0.76%) |
Mar 29, 2004 | 6.977 | 7.366 | 6.977 | 7.329 | 71,990 | +0.36(+5.24%) |
Mar 26, 2004 | 7.001 | 7.001 | 6.955 | 6.964 | 23,859 | -0.01(-0.17%) |
Mar 25, 2004 | 7.025 | 7.025 | 6.952 | 6.977 | 46,073 | -0.05(-0.69%) |
Mar 24, 2004 | 7.293 | 7.317 | 7.025 | 7.025 | 164,549 | -0.27(-3.70%) |
Mar 23, 2004 | 7.417 | 7.417 | 7.293 | 7.295 | 24,270 | -0.12(-1.61%) |
Mar 22, 2004 | 7.536 | 7.553 | 7.414 | 7.414 | 98,729 | -0.13(-1.68%) |
Mar 19, 2004 | 7.548 | 7.572 | 7.536 | 7.541 | 23,448 | +0.00(+0.06%) |
Mar 18, 2004 | 7.536 | 7.633 | 7.536 | 7.536 | 146,860 | -0.00(-0.03%) |
Mar 17, 2004 | 7.390 | 7.560 | 7.390 | 7.538 | 58,003 | +0.15(+2.01%) |
Mar 16, 2004 | 7.317 | 7.436 | 7.293 | 7.390 | 21,802 | +0.10(+1.33%) |
Mar 15, 2004 | 7.463 | 7.463 | 7.281 | 7.293 | 119,298 | -0.16(-2.09%) |
Mar 12, 2004 | 7.353 | 7.451 | 7.305 | 7.448 | 48,130 | +0.07(+0.96%) |
Mar 11, 2004 | 7.293 | 7.475 | 7.293 | 7.378 | 78,572 | +0.09(+1.17%) |
Mar 10, 2004 | 7.609 | 7.609 | 7.293 | 7.293 | 39,903 | -0.29(-3.85%) |
Mar 09, 2004 | 7.937 | 7.937 | 7.584 | 7.584 | 26,327 | -0.39(-4.88%) |
Mar 08, 2004 | 7.803 | 7.973 | 7.755 | 7.973 | 22,625 | +0.19(+2.50%) |
Mar 05, 2004 | 7.786 | 7.803 | 7.755 | 7.779 | 6,170 | +0.01(+0.16%) |
Mar 04, 2004 | 7.810 | 7.810 | 7.730 | 7.767 | 11,929 | -0.04(-0.50%) |
Mar 03, 2004 | 7.803 | 7.827 | 7.669 | 7.806 | 16,454 | -0.05(-0.59%) |
Mar 02, 2004 | 8.085 | 8.085 | 7.840 | 7.852 | 95,027 | -0.23(-2.86%) |