Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.089 | 7.160 | 7.013 | 7.111 | 37,445 | +0.06(+0.82%) |
May 27, 2004 | 7.071 | 7.177 | 6.991 | 7.053 | 54,588 | -0.08(-1.06%) |
May 26, 2004 | 7.129 | 7.186 | 7.084 | 7.129 | 206,850 | -0.04(-0.56%) |
May 25, 2004 | 7.270 | 7.270 | 7.027 | 7.168 | 126,997 | -0.07(-0.98%) |
May 24, 2004 | 7.049 | 7.253 | 7.049 | 7.239 | 53,686 | +0.16(+2.19%) |
May 21, 2004 | 7.018 | 7.093 | 7.018 | 7.084 | 46,016 | +0.03(+0.38%) |
May 20, 2004 | 7.115 | 7.151 | 7.049 | 7.058 | 117,072 | -0.02(-0.25%) |
May 19, 2004 | 7.084 | 7.182 | 7.071 | 7.075 | 182,713 | -0.01(-0.19%) |
May 18, 2004 | 6.973 | 7.266 | 6.973 | 7.089 | 101,958 | -0.04(-0.50%) |
May 17, 2004 | 7.270 | 7.270 | 7.058 | 7.124 | 128,125 | -0.08(-1.11%) |
May 14, 2004 | 7.093 | 7.204 | 6.991 | 7.204 | 104,891 | +0.09(+1.31%) |
May 13, 2004 | 7.204 | 7.270 | 6.849 | 7.111 | 71,055 | -0.02(-0.25%) |
May 12, 2004 | 7.448 | 7.448 | 7.066 | 7.129 | 134,441 | -0.04(-0.56%) |
May 11, 2004 | 7.310 | 7.310 | 7.093 | 7.168 | 114,365 | +0.06(+0.87%) |
May 10, 2004 | 7.093 | 7.426 | 7.093 | 7.106 | 96,093 | +0.01(+0.12%) |
May 07, 2004 | 7.554 | 7.669 | 7.093 | 7.097 | 100,831 | -0.31(-4.13%) |
May 06, 2004 | 7.301 | 7.421 | 7.266 | 7.403 | 39,249 | -0.00(-0.06%) |
May 05, 2004 | 7.603 | 7.625 | 7.293 | 7.408 | 37,670 | +0.03(+0.36%) |
May 04, 2004 | 7.434 | 7.501 | 7.129 | 7.381 | 54,588 | +0.02(+0.30%) |
May 03, 2004 | 7.093 | 7.536 | 7.093 | 7.359 | 67,446 | +0.27(+3.75%) |
Apr 30, 2004 | 7.168 | 7.501 | 7.093 | 7.093 | 173,239 | -0.17(-2.38%) |
Apr 29, 2004 | 7.980 | 7.980 | 7.248 | 7.266 | 62,709 | -0.00(-0.06%) |
Apr 28, 2004 | 7.310 | 8.055 | 7.204 | 7.270 | 185,646 | +0.04(+0.55%) |
Apr 27, 2004 | 7.204 | 7.448 | 7.049 | 7.230 | 306,102 | +0.05(+0.68%) |
Apr 26, 2004 | 7.222 | 7.222 | 7.093 | 7.182 | 157,224 | +0.00(+0.06%) |
Apr 23, 2004 | 7.199 | 7.204 | 7.089 | 7.177 | 134,215 | +0.05(+0.68%) |
Apr 22, 2004 | 7.120 | 7.199 | 7.075 | 7.129 | 110,530 | -0.04(-0.56%) |
Apr 21, 2004 | 7.204 | 7.350 | 7.120 | 7.168 | 328,208 | -0.04(-0.61%) |
Apr 20, 2004 | 7.293 | 7.337 | 7.102 | 7.213 | 95,417 | -0.10(-1.39%) |
Apr 19, 2004 | 7.417 | 7.692 | 7.248 | 7.315 | 96,319 | +0.07(+0.98%) |
Apr 16, 2004 | 7.461 | 7.461 | 7.186 | 7.244 | 444,829 | -0.13(-1.80%) |
Apr 15, 2004 | 7.461 | 7.461 | 7.164 | 7.377 | 300,914 | +0.28(+4.00%) |
Apr 14, 2004 | 7.984 | 8.255 | 6.982 | 7.093 | 264,145 | -0.90(-11.21%) |
Apr 13, 2004 | 8.445 | 8.445 | 7.980 | 7.989 | 91,356 | -0.44(-5.26%) |
Apr 12, 2004 | 8.463 | 8.467 | 8.379 | 8.432 | 60,679 | +0.02(+0.27%) |
Apr 08, 2004 | 8.578 | 8.578 | 8.370 | 8.409 | 76,243 | -0.06(-0.69%) |
Apr 07, 2004 | 8.574 | 8.574 | 8.379 | 8.467 | 36,768 | +0.01(+0.16%) |
Apr 06, 2004 | 8.492 | 8.596 | 8.379 | 8.454 | 209,782 | -0.09(-1.04%) |
Apr 05, 2004 | 8.689 | 8.689 | 8.405 | 8.543 | 131,734 | +0.04(+0.52%) |
Apr 02, 2004 | 8.556 | 8.689 | 8.423 | 8.498 | 127,899 | -0.12(-1.44%) |
Apr 01, 2004 | 8.494 | 8.711 | 8.432 | 8.623 | 210,233 | +0.13(+1.51%) |
Mar 31, 2004 | 8.268 | 8.614 | 8.263 | 8.494 | 110,530 | -0.07(-0.78%) |
Mar 30, 2004 | 8.862 | 8.866 | 8.268 | 8.560 | 120,230 | +0.27(+3.21%) |
Mar 29, 2004 | 8.201 | 8.334 | 8.122 | 8.294 | 118,200 | +0.16(+1.96%) |
Mar 26, 2004 | 8.458 | 8.458 | 8.135 | 8.135 | 131,057 | -0.19(-2.24%) |
Mar 25, 2004 | 8.099 | 8.401 | 8.095 | 8.321 | 183,616 | +0.08(+0.91%) |
Mar 24, 2004 | 8.423 | 8.423 | 8.113 | 8.246 | 312,869 | -0.28(-3.25%) |
Mar 23, 2004 | 8.241 | 8.523 | 8.195 | 8.523 | 64,062 | +0.08(+0.92%) |
Mar 22, 2004 | 8.489 | 8.560 | 8.434 | 8.445 | 18,948 | -0.00(-0.03%) |
Mar 19, 2004 | 8.689 | 8.718 | 8.447 | 8.447 | 21,203 | -0.20(-2.28%) |
Mar 18, 2004 | 8.527 | 8.645 | 8.518 | 8.645 | 26,166 | +0.01(+0.08%) |
Mar 17, 2004 | 8.308 | 8.638 | 8.308 | 8.638 | 12,857 | +0.22(+2.66%) |
Mar 16, 2004 | 8.381 | 8.443 | 8.283 | 8.414 | 18,496 | +0.03(+0.40%) |
Mar 15, 2004 | 8.456 | 8.456 | 8.015 | 8.381 | 22,557 | -0.02(-0.18%) |
Mar 12, 2004 | 8.589 | 8.645 | 8.357 | 8.396 | 80,755 | +0.10(+1.15%) |
Mar 11, 2004 | 8.693 | 8.693 | 8.157 | 8.301 | 43,535 | -0.11(-1.29%) |
Mar 10, 2004 | 8.755 | 8.755 | 8.345 | 8.410 | 37,445 | -0.18(-2.04%) |
Mar 09, 2004 | 8.618 | 8.618 | 8.503 | 8.585 | 67,220 | +0.00(+0.00%) |
Mar 08, 2004 | 8.645 | 8.789 | 8.534 | 8.585 | 57,746 | -0.04(-0.44%) |
Mar 05, 2004 | 8.540 | 8.844 | 8.534 | 8.623 | 49,851 | -0.07(-0.82%) |
Mar 04, 2004 | 9.081 | 9.088 | 8.589 | 8.693 | 84,589 | -0.12(-1.33%) |
Mar 03, 2004 | 9.261 | 9.310 | 8.811 | 8.811 | 54,363 | -0.06(-0.62%) |
Mar 02, 2004 | 8.995 | 8.995 | 8.866 | 8.866 | 36,993 | -0.07(-0.74%) |