Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.703 | 7.711 | 7.627 | 7.659 | 89,754 | -0.07(-0.89%) |
May 27, 2004 | 7.743 | 7.756 | 7.727 | 7.727 | 230,977 | -0.05(-0.61%) |
May 26, 2004 | 7.759 | 7.807 | 7.759 | 7.775 | 10,042 | +0.00(+0.06%) |
May 25, 2004 | 7.695 | 7.783 | 7.695 | 7.770 | 8,787 | +0.10(+1.31%) |
May 24, 2004 | 7.647 | 7.670 | 7.647 | 7.670 | 2,510 | +0.01(+0.10%) |
May 21, 2004 | 7.584 | 7.673 | 7.576 | 7.662 | 32,010 | +0.09(+1.24%) |
May 20, 2004 | 7.630 | 7.640 | 7.568 | 7.568 | 27,616 | -0.06(-0.73%) |
May 19, 2004 | 7.608 | 7.632 | 7.608 | 7.624 | 24,478 | -0.02(-0.31%) |
May 18, 2004 | 7.651 | 7.654 | 7.632 | 7.647 | 9,414 | -0.00(-0.04%) |
May 17, 2004 | 7.711 | 7.711 | 7.649 | 7.651 | 16,946 | -0.08(-0.99%) |
May 14, 2004 | 7.670 | 7.727 | 7.647 | 7.727 | 8,159 | +0.04(+0.54%) |
May 13, 2004 | 7.663 | 7.686 | 7.635 | 7.686 | 10,042 | +0.02(+0.29%) |
May 12, 2004 | 7.711 | 7.711 | 7.624 | 7.663 | 25,733 | -0.05(-0.62%) |
May 11, 2004 | 7.773 | 7.773 | 7.695 | 7.711 | 12,553 | -0.08(-1.00%) |
May 10, 2004 | 7.855 | 7.855 | 7.783 | 7.789 | 12,553 | -0.07(-0.83%) |
May 07, 2004 | 7.855 | 7.871 | 7.847 | 7.855 | 5,648 | +0.01(+0.10%) |
May 06, 2004 | 7.807 | 7.863 | 7.775 | 7.847 | 27,616 | +0.04(+0.49%) |
May 05, 2004 | 7.896 | 7.896 | 7.807 | 7.808 | 58,999 | -0.09(-1.11%) |
May 04, 2004 | 7.879 | 7.896 | 7.861 | 7.896 | 30,127 | +0.02(+0.22%) |
May 03, 2004 | 7.807 | 7.926 | 7.807 | 7.879 | 27,616 | +0.04(+0.51%) |
Apr 30, 2004 | 7.839 | 7.871 | 7.775 | 7.839 | 33,893 | -0.03(-0.40%) |
Apr 29, 2004 | 7.902 | 7.902 | 7.823 | 7.871 | 13,180 | -0.06(-0.80%) |
Apr 28, 2004 | 8.062 | 8.062 | 7.918 | 7.934 | 8,787 | -0.10(-1.19%) |
Apr 27, 2004 | 8.078 | 8.094 | 8.030 | 8.030 | 8,787 | -0.02(-0.20%) |
Apr 26, 2004 | 8.086 | 8.125 | 8.046 | 8.046 | 14,436 | -0.08(-0.98%) |
Apr 23, 2004 | 8.117 | 8.149 | 8.110 | 8.125 | 12,553 | -0.02(-0.29%) |
Apr 22, 2004 | 7.998 | 8.149 | 7.998 | 8.149 | 10,670 | +0.17(+2.10%) |
Apr 21, 2004 | 8.102 | 8.102 | 7.966 | 7.982 | 31,382 | -0.10(-1.24%) |
Apr 20, 2004 | 8.117 | 8.117 | 8.062 | 8.082 | 15,063 | -0.00(-0.04%) |
Apr 19, 2004 | 8.149 | 8.149 | 8.062 | 8.086 | 13,808 | -0.07(-0.88%) |
Apr 16, 2004 | 8.081 | 8.205 | 8.081 | 8.157 | 14,436 | +0.08(+0.95%) |
Apr 15, 2004 | 8.102 | 8.102 | 8.006 | 8.081 | 11,297 | +0.01(+0.16%) |
Apr 14, 2004 | 8.157 | 8.157 | 8.068 | 8.068 | 15,063 | -0.07(-0.90%) |
Apr 13, 2004 | 8.157 | 8.205 | 8.125 | 8.141 | 25,106 | -0.01(-0.16%) |
Apr 12, 2004 | 8.261 | 8.261 | 8.102 | 8.154 | 59,627 | -0.09(-1.08%) |
Apr 08, 2004 | 8.221 | 8.269 | 8.221 | 8.243 | 17,574 | +0.05(+0.56%) |
Apr 07, 2004 | 8.165 | 8.197 | 8.165 | 8.197 | 9,414 | +0.03(+0.39%) |
Apr 06, 2004 | 8.156 | 8.165 | 8.062 | 8.165 | 52,723 | +0.01(+0.12%) |
Apr 05, 2004 | 8.205 | 8.205 | 8.133 | 8.156 | 26,361 | -0.03(-0.31%) |
Apr 02, 2004 | 8.149 | 8.197 | 8.149 | 8.181 | 31,382 | +0.06(+0.69%) |
Apr 01, 2004 | 8.062 | 8.159 | 8.062 | 8.125 | 78,457 | +0.08(+0.99%) |
Mar 31, 2004 | 8.039 | 8.046 | 8.008 | 8.046 | 20,084 | -0.03(-0.32%) |
Mar 30, 2004 | 7.976 | 8.094 | 7.976 | 8.071 | 16,319 | +0.08(+1.00%) |
Mar 29, 2004 | 7.855 | 8.014 | 7.839 | 7.992 | 16,319 | +0.11(+1.44%) |
Mar 26, 2004 | 7.856 | 7.894 | 7.832 | 7.879 | 11,925 | -0.00(-0.02%) |
Mar 25, 2004 | 7.902 | 7.902 | 7.799 | 7.880 | 47,701 | -0.05(-0.60%) |
Mar 24, 2004 | 7.879 | 7.950 | 7.879 | 7.928 | 13,180 | +0.07(+0.83%) |
Mar 23, 2004 | 7.871 | 7.871 | 7.823 | 7.863 | 16,946 | +0.01(+0.10%) |
Mar 22, 2004 | 7.936 | 7.936 | 7.839 | 7.855 | 29,499 | -0.11(-1.42%) |
Mar 19, 2004 | 7.990 | 7.990 | 7.926 | 7.968 | 11,925 | -0.05(-0.58%) |
Mar 18, 2004 | 8.038 | 8.038 | 7.942 | 8.014 | 15,063 | -0.02(-0.30%) |
Mar 17, 2004 | 7.966 | 8.078 | 7.926 | 8.038 | 40,169 | +0.09(+1.10%) |
Mar 16, 2004 | 7.823 | 7.950 | 7.823 | 7.950 | 23,850 | +0.14(+1.84%) |
Mar 15, 2004 | 7.998 | 7.998 | 7.805 | 7.807 | 38,914 | -0.17(-2.14%) |
Mar 12, 2004 | 8.008 | 8.008 | 7.855 | 7.977 | 40,169 | -0.03(-0.38%) |
Mar 11, 2004 | 8.016 | 8.062 | 8.006 | 8.008 | 21,340 | -0.01(-0.08%) |
Mar 10, 2004 | 8.157 | 8.157 | 7.995 | 8.014 | 99,169 | -0.17(-2.04%) |
Mar 09, 2004 | 8.215 | 8.215 | 8.159 | 8.181 | 19,457 | -0.03(-0.41%) |
Mar 08, 2004 | 8.253 | 8.261 | 8.205 | 8.215 | 20,712 | -0.05(-0.66%) |
Mar 05, 2004 | 8.221 | 8.325 | 8.221 | 8.269 | 28,872 | +0.02(+0.19%) |
Mar 04, 2004 | 8.261 | 8.285 | 8.205 | 8.253 | 38,287 | -0.02(-0.19%) |
Mar 03, 2004 | 8.239 | 8.285 | 8.173 | 8.269 | 65,276 | +0.03(+0.37%) |
Mar 02, 2004 | 8.235 | 8.293 | 8.192 | 8.239 | 42,680 | +0.00(+0.04%) |