Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.698 | 7.738 | 7.666 | 7.674 | 1,683,736 | -0.04(-0.58%) |
May 27, 2004 | 7.781 | 7.808 | 7.620 | 7.719 | 1,956,409 | -0.03(-0.37%) |
May 26, 2004 | 7.733 | 7.781 | 7.676 | 7.747 | 2,087,255 | +0.04(+0.58%) |
May 25, 2004 | 7.523 | 7.725 | 7.386 | 7.703 | 2,021,675 | +0.22(+2.89%) |
May 24, 2004 | 7.457 | 7.583 | 7.435 | 7.486 | 1,448,402 | -0.00(-0.02%) |
May 21, 2004 | 7.450 | 7.532 | 7.402 | 7.488 | 1,866,355 | +0.09(+1.21%) |
May 20, 2004 | 7.483 | 7.485 | 7.386 | 7.399 | 2,383,776 | -0.08(-1.07%) |
May 19, 2004 | 7.504 | 7.689 | 7.465 | 7.478 | 3,542,247 | +0.03(+0.41%) |
May 18, 2004 | 7.389 | 7.523 | 7.371 | 7.448 | 2,011,948 | +0.06(+0.84%) |
May 17, 2004 | 7.480 | 7.480 | 7.351 | 7.386 | 1,581,758 | -0.13(-1.68%) |
May 14, 2004 | 7.650 | 7.712 | 7.480 | 7.512 | 2,261,402 | -0.12(-1.59%) |
May 13, 2004 | 7.750 | 7.763 | 7.606 | 7.633 | 2,249,793 | -0.11(-1.48%) |
May 12, 2004 | 7.633 | 7.768 | 7.453 | 7.747 | 4,131,523 | +0.08(+1.04%) |
May 11, 2004 | 7.714 | 7.846 | 7.628 | 7.668 | 2,540,665 | -0.10(-1.25%) |
May 10, 2004 | 7.781 | 7.786 | 7.531 | 7.765 | 4,124,620 | -0.02(-0.20%) |
May 07, 2004 | 7.923 | 8.020 | 7.681 | 7.781 | 3,354,921 | -0.19(-2.34%) |
May 06, 2004 | 8.128 | 8.128 | 7.908 | 7.967 | 1,620,666 | -0.20(-2.42%) |
May 05, 2004 | 8.149 | 8.270 | 8.120 | 8.165 | 2,502,384 | +0.03(+0.37%) |
May 04, 2004 | 8.178 | 8.229 | 7.993 | 8.135 | 4,221,578 | -0.03(-0.37%) |
May 03, 2004 | 8.147 | 8.211 | 8.090 | 8.165 | 1,477,897 | -0.01(-0.08%) |
Apr 30, 2004 | 8.243 | 8.297 | 8.090 | 8.171 | 2,084,117 | -0.06(-0.72%) |
Apr 29, 2004 | 8.313 | 8.388 | 8.151 | 8.230 | 2,348,947 | -0.05(-0.63%) |
Apr 28, 2004 | 8.356 | 8.398 | 8.136 | 8.283 | 3,492,356 | -0.13(-1.53%) |
Apr 27, 2004 | 8.128 | 8.453 | 8.087 | 8.412 | 4,984,374 | +0.40(+5.05%) |
Apr 26, 2004 | 7.897 | 8.025 | 7.873 | 8.007 | 2,155,031 | +0.10(+1.23%) |
Apr 23, 2004 | 7.905 | 8.020 | 7.886 | 7.910 | 2,133,067 | -0.05(-0.66%) |
Apr 22, 2004 | 7.762 | 8.009 | 7.728 | 7.963 | 4,321,359 | +0.20(+2.59%) |
Apr 21, 2004 | 7.977 | 7.998 | 7.736 | 7.762 | 4,330,145 | -0.22(-2.81%) |
Apr 20, 2004 | 8.100 | 8.214 | 7.974 | 7.987 | 1,380,939 | -0.14(-1.76%) |
Apr 19, 2004 | 8.183 | 8.210 | 8.015 | 8.130 | 1,470,994 | -0.07(-0.87%) |
Apr 16, 2004 | 8.248 | 8.261 | 8.122 | 8.202 | 2,364,008 | +0.03(+0.37%) |
Apr 15, 2004 | 8.210 | 8.284 | 8.111 | 8.171 | 1,890,202 | +0.00(+0.02%) |
Apr 14, 2004 | 8.297 | 8.388 | 8.087 | 8.170 | 2,057,446 | -0.16(-1.88%) |
Apr 13, 2004 | 8.581 | 8.640 | 8.280 | 8.326 | 2,391,934 | -0.26(-3.06%) |
Apr 12, 2004 | 8.479 | 8.637 | 8.468 | 8.589 | 1,034,528 | +0.06(+0.71%) |
Apr 08, 2004 | 8.680 | 8.683 | 8.466 | 8.528 | 3,489,218 | -0.17(-1.92%) |
Apr 07, 2004 | 8.734 | 8.747 | 8.645 | 8.696 | 1,127,092 | -0.05(-0.58%) |
Apr 06, 2004 | 8.694 | 8.750 | 8.678 | 8.747 | 998,129 | +0.01(+0.07%) |
Apr 05, 2004 | 8.677 | 8.750 | 8.635 | 8.740 | 2,300,311 | +0.07(+0.83%) |
Apr 02, 2004 | 8.629 | 8.724 | 8.541 | 8.669 | 1,968,333 | +0.08(+0.97%) |
Apr 01, 2004 | 8.590 | 8.633 | 8.399 | 8.586 | 1,710,093 | +0.01(+0.09%) |
Mar 31, 2004 | 8.605 | 8.605 | 8.434 | 8.578 | 2,964,267 | +0.00(+0.04%) |
Mar 30, 2004 | 8.536 | 8.635 | 8.480 | 8.575 | 1,548,811 | +0.06(+0.71%) |
Mar 29, 2004 | 8.335 | 8.552 | 8.308 | 8.514 | 1,684,677 | +0.22(+2.59%) |
Mar 26, 2004 | 8.318 | 8.366 | 8.272 | 8.299 | 1,288,689 | -0.01(-0.08%) |
Mar 25, 2004 | 8.195 | 8.366 | 8.195 | 8.305 | 1,407,924 | +0.08(+1.01%) |
Mar 24, 2004 | 8.222 | 8.259 | 8.101 | 8.222 | 1,892,712 | +0.00(+0.00%) |
Mar 23, 2004 | 8.269 | 8.316 | 8.173 | 8.222 | 1,292,140 | -0.02(-0.25%) |
Mar 22, 2004 | 8.428 | 8.466 | 8.136 | 8.243 | 2,334,199 | -0.21(-2.43%) |
Mar 19, 2004 | 8.399 | 8.584 | 8.340 | 8.449 | 2,473,203 | -0.02(-0.19%) |
Mar 18, 2004 | 8.557 | 8.565 | 8.342 | 8.465 | 2,443,708 | -0.11(-1.23%) |
Mar 17, 2004 | 8.573 | 8.613 | 8.441 | 8.570 | 1,635,414 | +0.16(+1.93%) |
Mar 16, 2004 | 8.372 | 8.563 | 8.350 | 8.407 | 2,527,800 | +0.04(+0.51%) |
Mar 15, 2004 | 8.570 | 8.573 | 8.307 | 8.364 | 1,623,177 | -0.18(-2.11%) |
Mar 12, 2004 | 8.428 | 8.547 | 8.409 | 8.544 | 2,444,649 | +0.13(+1.51%) |
Mar 11, 2004 | 8.613 | 8.748 | 8.412 | 8.417 | 4,068,140 | -0.28(-3.22%) |
Mar 10, 2004 | 8.778 | 8.865 | 8.624 | 8.697 | 3,747,144 | -0.11(-1.27%) |
Mar 09, 2004 | 8.796 | 8.817 | 8.731 | 8.809 | 2,250,420 | +0.01(+0.16%) |
Mar 08, 2004 | 8.888 | 8.976 | 8.748 | 8.794 | 2,025,441 | -0.09(-1.06%) |
Mar 05, 2004 | 8.759 | 9.072 | 8.756 | 8.888 | 4,541,004 | +0.10(+1.09%) |
Mar 04, 2004 | 8.702 | 8.874 | 8.699 | 8.793 | 3,144,689 | +0.06(+0.73%) |
Mar 03, 2004 | 8.605 | 8.731 | 8.524 | 8.729 | 2,096,041 | +0.11(+1.26%) |
Mar 02, 2004 | 8.520 | 8.659 | 8.495 | 8.621 | 2,757,800 | +0.11(+1.31%) |