Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.010 | 8.010 | 7.854 | 7.896 | 316,344 | -0.11(-1.43%) |
May 27, 2004 | 8.067 | 8.067 | 7.887 | 8.010 | 400,550 | -0.06(-0.71%) |
May 26, 2004 | 8.050 | 8.067 | 7.951 | 8.067 | 278,109 | +0.02(+0.22%) |
May 25, 2004 | 7.788 | 8.050 | 7.744 | 8.050 | 271,282 | +0.31(+3.94%) |
May 24, 2004 | 7.689 | 7.810 | 7.650 | 7.744 | 150,661 | +0.08(+1.06%) |
May 21, 2004 | 7.591 | 7.663 | 7.514 | 7.663 | 174,785 | +0.17(+2.23%) |
May 20, 2004 | 7.542 | 7.623 | 7.397 | 7.496 | 242,606 | -0.00(-0.03%) |
May 19, 2004 | 7.558 | 7.689 | 7.496 | 7.498 | 202,096 | -0.01(-0.18%) |
May 18, 2004 | 7.505 | 7.511 | 7.450 | 7.511 | 138,372 | +0.06(+0.83%) |
May 17, 2004 | 7.610 | 7.610 | 7.307 | 7.450 | 287,668 | -0.16(-2.11%) |
May 14, 2004 | 7.733 | 7.786 | 7.569 | 7.610 | 275,378 | -0.10(-1.31%) |
May 13, 2004 | 7.687 | 7.775 | 7.591 | 7.711 | 201,640 | +0.03(+0.34%) |
May 12, 2004 | 7.667 | 7.709 | 7.349 | 7.685 | 324,537 | -0.09(-1.16%) |
May 11, 2004 | 7.648 | 7.790 | 7.582 | 7.775 | 154,303 | +0.13(+1.70%) |
May 10, 2004 | 7.799 | 7.799 | 7.522 | 7.645 | 446,978 | -0.19(-2.47%) |
May 07, 2004 | 8.151 | 8.239 | 7.839 | 7.839 | 133,820 | -0.31(-3.83%) |
May 06, 2004 | 8.052 | 8.201 | 7.639 | 8.151 | 484,302 | +0.01(+0.14%) |
May 05, 2004 | 8.162 | 8.195 | 8.085 | 8.140 | 223,944 | -0.05(-0.56%) |
May 04, 2004 | 7.982 | 8.186 | 7.957 | 8.186 | 301,323 | +0.23(+2.84%) |
May 03, 2004 | 7.725 | 7.999 | 7.700 | 7.960 | 439,695 | +0.27(+3.51%) |
Apr 30, 2004 | 7.733 | 7.852 | 7.630 | 7.689 | 189,351 | -0.01(-0.11%) |
Apr 29, 2004 | 7.843 | 7.944 | 7.698 | 7.698 | 187,075 | -0.12(-1.57%) |
Apr 28, 2004 | 7.977 | 7.977 | 7.788 | 7.821 | 166,137 | -0.18(-2.22%) |
Apr 27, 2004 | 8.080 | 8.094 | 7.916 | 7.999 | 312,702 | -0.04(-0.55%) |
Apr 26, 2004 | 8.142 | 8.151 | 7.988 | 8.043 | 173,420 | -0.10(-1.19%) |
Apr 23, 2004 | 8.298 | 8.298 | 8.140 | 8.140 | 162,496 | -0.14(-1.65%) |
Apr 22, 2004 | 8.173 | 8.370 | 8.173 | 8.276 | 114,703 | +0.14(+1.73%) |
Apr 21, 2004 | 8.021 | 8.193 | 7.942 | 8.135 | 115,613 | +0.14(+1.70%) |
Apr 20, 2004 | 8.184 | 8.267 | 7.999 | 7.999 | 209,834 | -0.13(-1.65%) |
Apr 19, 2004 | 8.100 | 8.135 | 8.080 | 8.133 | 240,330 | +0.05(+0.68%) |
Apr 16, 2004 | 8.008 | 8.186 | 7.949 | 8.078 | 183,889 | +0.11(+1.41%) |
Apr 15, 2004 | 7.971 | 7.986 | 7.821 | 7.966 | 188,896 | +0.03(+0.42%) |
Apr 14, 2004 | 8.175 | 8.175 | 7.933 | 7.933 | 124,716 | -0.24(-2.96%) |
Apr 13, 2004 | 8.195 | 8.236 | 8.129 | 8.175 | 237,599 | +0.00(+0.05%) |
Apr 12, 2004 | 8.195 | 8.243 | 8.131 | 8.171 | 179,337 | +0.01(+0.16%) |
Apr 08, 2004 | 8.228 | 8.250 | 8.157 | 8.157 | 220,302 | -0.07(-0.85%) |
Apr 07, 2004 | 8.184 | 8.228 | 8.129 | 8.228 | 264,454 | +0.10(+1.22%) |
Apr 06, 2004 | 8.348 | 8.348 | 8.129 | 8.129 | 219,392 | -0.26(-3.09%) |
Apr 05, 2004 | 8.219 | 8.392 | 8.210 | 8.388 | 393,723 | +0.19(+2.33%) |
Apr 02, 2004 | 8.100 | 8.210 | 8.054 | 8.197 | 386,895 | +0.15(+1.88%) |
Apr 01, 2004 | 7.777 | 8.054 | 7.777 | 8.045 | 318,619 | +0.36(+4.63%) |
Mar 31, 2004 | 7.810 | 7.812 | 7.689 | 7.689 | 364,137 | -0.13(-1.69%) |
Mar 30, 2004 | 7.777 | 7.821 | 7.645 | 7.821 | 262,178 | +0.04(+0.56%) |
Mar 29, 2004 | 7.613 | 7.790 | 7.613 | 7.777 | 320,895 | +0.16(+2.05%) |
Mar 26, 2004 | 7.689 | 7.729 | 7.588 | 7.621 | 221,668 | -0.11(-1.45%) |
Mar 25, 2004 | 7.459 | 7.773 | 7.459 | 7.733 | 578,067 | +0.30(+4.05%) |
Mar 24, 2004 | 7.544 | 7.613 | 7.417 | 7.432 | 358,675 | -0.11(-1.49%) |
Mar 23, 2004 | 7.689 | 7.779 | 7.494 | 7.544 | 425,130 | -0.13(-1.66%) |
Mar 22, 2004 | 7.516 | 7.689 | 7.516 | 7.672 | 513,888 | +0.18(+2.37%) |
Mar 19, 2004 | 7.558 | 7.626 | 7.474 | 7.494 | 369,144 | -0.02(-0.29%) |
Mar 18, 2004 | 7.602 | 7.641 | 7.503 | 7.516 | 508,426 | -0.13(-1.72%) |
Mar 17, 2004 | 7.602 | 7.742 | 7.602 | 7.648 | 185,709 | +0.08(+1.07%) |
Mar 16, 2004 | 7.547 | 7.634 | 7.516 | 7.566 | 267,640 | +0.05(+0.64%) |
Mar 15, 2004 | 7.733 | 7.733 | 7.518 | 7.518 | 311,337 | -0.20(-2.65%) |
Mar 12, 2004 | 7.722 | 7.733 | 7.628 | 7.722 | 399,640 | +0.03(+0.37%) |
Mar 11, 2004 | 7.602 | 7.747 | 7.591 | 7.694 | 466,550 | +0.02(+0.20%) |
Mar 10, 2004 | 7.744 | 7.821 | 7.656 | 7.678 | 496,136 | -0.08(-1.02%) |
Mar 09, 2004 | 7.854 | 7.861 | 7.740 | 7.758 | 457,902 | -0.10(-1.23%) |
Mar 08, 2004 | 7.788 | 7.960 | 7.773 | 7.854 | 461,088 | +0.03(+0.36%) |
Mar 05, 2004 | 7.720 | 7.883 | 7.652 | 7.826 | 233,958 | +0.11(+1.39%) |
Mar 04, 2004 | 7.654 | 7.722 | 7.597 | 7.718 | 247,613 | +0.09(+1.12%) |
Mar 03, 2004 | 7.630 | 7.689 | 7.591 | 7.632 | 526,178 | +0.01(+0.09%) |
Mar 02, 2004 | 7.667 | 7.696 | 7.623 | 7.626 | 675,019 | -0.07(-0.94%) |