Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.708 | 7.735 | 7.468 | 7.522 | 495,131 | -0.17(-2.18%) |
May 27, 2004 | 7.880 | 8.039 | 7.522 | 7.690 | 717,003 | -0.18(-2.25%) |
May 26, 2004 | 7.704 | 7.926 | 7.663 | 7.867 | 474,179 | +0.12(+1.58%) |
May 25, 2004 | 7.468 | 7.762 | 7.413 | 7.744 | 659,660 | +0.25(+3.39%) |
May 24, 2004 | 7.327 | 7.604 | 7.259 | 7.490 | 1,003,496 | +0.29(+4.03%) |
May 21, 2004 | 7.255 | 7.391 | 7.141 | 7.200 | 635,179 | +0.06(+0.83%) |
May 20, 2004 | 7.264 | 7.468 | 7.019 | 7.141 | 847,568 | -0.16(-2.23%) |
May 19, 2004 | 7.400 | 7.821 | 7.250 | 7.305 | 863,006 | -0.15(-2.01%) |
May 18, 2004 | 7.672 | 7.744 | 7.196 | 7.454 | 1,823,716 | -0.13(-1.73%) |
May 17, 2004 | 7.590 | 7.781 | 7.445 | 7.586 | 497,116 | -0.11(-1.41%) |
May 14, 2004 | 7.817 | 8.057 | 7.595 | 7.694 | 649,736 | -0.15(-1.96%) |
May 13, 2004 | 7.976 | 8.198 | 7.726 | 7.849 | 690,537 | -0.09(-1.14%) |
May 12, 2004 | 7.622 | 8.035 | 7.051 | 7.939 | 1,480,763 | +0.26(+3.36%) |
May 11, 2004 | 7.545 | 7.821 | 7.481 | 7.681 | 959,165 | +0.20(+2.67%) |
May 10, 2004 | 7.898 | 7.932 | 7.445 | 7.481 | 1,366,739 | -0.42(-5.28%) |
May 07, 2004 | 8.338 | 8.588 | 7.876 | 7.898 | 1,146,632 | -0.39(-4.65%) |
May 06, 2004 | 8.225 | 8.402 | 7.772 | 8.284 | 985,631 | +0.04(+0.50%) |
May 05, 2004 | 8.434 | 8.819 | 8.225 | 8.243 | 1,467,530 | -0.04(-0.44%) |
May 04, 2004 | 8.198 | 8.434 | 7.985 | 8.279 | 1,010,774 | +0.10(+1.16%) |
May 03, 2004 | 7.885 | 8.361 | 7.840 | 8.184 | 1,178,391 | +0.37(+4.76%) |
Apr 30, 2004 | 8.220 | 8.488 | 7.694 | 7.812 | 1,321,747 | -0.42(-5.12%) |
Apr 29, 2004 | 8.139 | 8.588 | 7.985 | 8.234 | 1,037,019 | +0.06(+0.78%) |
Apr 28, 2004 | 8.579 | 8.610 | 7.830 | 8.171 | 819,779 | -0.44(-5.16%) |
Apr 27, 2004 | 8.801 | 8.805 | 8.434 | 8.615 | 920,569 | -0.06(-0.73%) |
Apr 26, 2004 | 8.261 | 8.842 | 8.198 | 8.678 | 1,544,281 | +0.61(+7.59%) |
Apr 23, 2004 | 8.347 | 8.347 | 7.989 | 8.066 | 635,400 | -0.19(-2.31%) |
Apr 22, 2004 | 8.016 | 8.737 | 7.912 | 8.257 | 1,920,316 | +0.33(+4.18%) |
Apr 21, 2004 | 7.540 | 7.926 | 7.495 | 7.926 | 809,633 | +0.42(+5.62%) |
Apr 20, 2004 | 7.989 | 8.016 | 7.504 | 7.504 | 610,037 | -0.43(-5.37%) |
Apr 19, 2004 | 7.536 | 7.930 | 7.481 | 7.930 | 684,141 | +0.39(+5.11%) |
Apr 16, 2004 | 7.418 | 7.549 | 7.277 | 7.545 | 280,537 | +0.12(+1.65%) |
Apr 15, 2004 | 7.472 | 7.558 | 7.277 | 7.422 | 333,028 | -0.05(-0.73%) |
Apr 14, 2004 | 7.391 | 7.704 | 7.377 | 7.477 | 1,254,480 | +0.09(+1.17%) |
Apr 13, 2004 | 7.536 | 7.631 | 7.386 | 7.391 | 833,673 | -0.17(-2.28%) |
Apr 12, 2004 | 7.447 | 7.631 | 7.441 | 7.563 | 282,522 | +0.15(+1.96%) |
Apr 08, 2004 | 7.522 | 7.681 | 7.418 | 7.418 | 642,458 | -0.08(-1.03%) |
Apr 07, 2004 | 7.314 | 7.522 | 7.209 | 7.495 | 404,486 | +0.17(+2.29%) |
Apr 06, 2004 | 7.663 | 7.704 | 7.264 | 7.327 | 621,285 | -0.44(-5.61%) |
Apr 05, 2004 | 7.463 | 7.790 | 7.463 | 7.762 | 548,724 | +0.29(+3.82%) |
Apr 02, 2004 | 7.255 | 7.540 | 7.255 | 7.477 | 769,494 | +0.32(+4.43%) |
Apr 01, 2004 | 7.354 | 7.463 | 7.141 | 7.159 | 705,314 | -0.17(-2.35%) |
Mar 31, 2004 | 7.255 | 7.459 | 7.150 | 7.332 | 726,487 | +0.08(+1.06%) |
Mar 30, 2004 | 7.137 | 7.422 | 7.091 | 7.255 | 754,276 | +0.11(+1.59%) |
Mar 29, 2004 | 7.073 | 7.291 | 7.010 | 7.141 | 703,991 | +0.11(+1.55%) |
Mar 26, 2004 | 7.155 | 7.268 | 6.892 | 7.032 | 493,146 | -0.16(-2.21%) |
Mar 25, 2004 | 6.923 | 7.196 | 6.923 | 7.191 | 444,184 | +0.34(+4.96%) |
Mar 24, 2004 | 6.983 | 7.051 | 6.747 | 6.851 | 625,696 | -0.13(-1.88%) |
Mar 23, 2004 | 6.964 | 7.141 | 6.806 | 6.983 | 699,800 | +0.14(+1.99%) |
Mar 22, 2004 | 7.110 | 7.119 | 6.815 | 6.847 | 726,928 | -0.39(-5.45%) |
Mar 19, 2004 | 7.422 | 7.454 | 7.214 | 7.241 | 363,243 | -0.13(-1.78%) |
Mar 18, 2004 | 7.441 | 7.549 | 7.187 | 7.373 | 487,632 | -0.11(-1.51%) |
Mar 17, 2004 | 7.119 | 7.513 | 7.069 | 7.486 | 635,841 | +0.44(+6.17%) |
Mar 16, 2004 | 7.382 | 7.382 | 6.874 | 7.051 | 1,041,871 | -0.18(-2.51%) |
Mar 15, 2004 | 7.626 | 7.676 | 7.178 | 7.232 | 1,048,929 | -0.42(-5.45%) |
Mar 12, 2004 | 7.336 | 7.649 | 7.309 | 7.649 | 590,408 | +0.40(+5.50%) |
Mar 11, 2004 | 7.400 | 7.762 | 7.250 | 7.250 | 714,798 | -0.22(-2.91%) |
Mar 10, 2004 | 7.481 | 7.790 | 7.318 | 7.468 | 733,103 | +0.01(+0.18%) |
Mar 09, 2004 | 7.912 | 8.021 | 7.391 | 7.454 | 1,231,102 | -0.37(-4.70%) |
Mar 08, 2004 | 8.234 | 8.329 | 7.821 | 7.821 | 840,510 | -0.46(-5.58%) |
Mar 05, 2004 | 8.039 | 8.397 | 8.003 | 8.284 | 798,606 | +0.25(+3.16%) |
Mar 04, 2004 | 7.894 | 8.030 | 7.808 | 8.030 | 614,227 | +0.05(+0.63%) |
Mar 03, 2004 | 7.708 | 8.016 | 7.640 | 7.980 | 615,992 | +0.28(+3.65%) |
Mar 02, 2004 | 7.708 | 7.799 | 7.654 | 7.699 | 567,030 | -0.00(-0.06%) |