Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.601 | 7.627 | 7.551 | 7.556 | 27,428 | +0.01(+0.07%) |
May 27, 2004 | 7.551 | 7.601 | 7.500 | 7.551 | 15,194 | +0.03(+0.34%) |
May 26, 2004 | 7.475 | 7.525 | 7.475 | 7.525 | 5,327 | +0.13(+1.71%) |
May 25, 2004 | 7.394 | 7.414 | 7.363 | 7.399 | 12,037 | +0.00(+0.00%) |
May 24, 2004 | 7.348 | 7.399 | 7.348 | 7.399 | 2,959 | +0.10(+1.32%) |
May 21, 2004 | 7.389 | 7.389 | 7.292 | 7.302 | 18,549 | -0.14(-1.84%) |
May 20, 2004 | 7.394 | 7.485 | 7.394 | 7.439 | 16,575 | +0.07(+0.89%) |
May 19, 2004 | 7.323 | 7.373 | 7.323 | 7.373 | 4,538 | +0.05(+0.62%) |
May 18, 2004 | 7.297 | 7.348 | 7.297 | 7.328 | 2,565 | -0.02(-0.28%) |
May 17, 2004 | 7.221 | 7.353 | 7.221 | 7.348 | 25,652 | +0.17(+2.33%) |
May 14, 2004 | 7.166 | 7.196 | 7.166 | 7.181 | 6,511 | +0.02(+0.28%) |
May 13, 2004 | 7.120 | 7.161 | 7.105 | 7.161 | 6,511 | +0.07(+0.93%) |
May 12, 2004 | 7.110 | 7.176 | 7.059 | 7.095 | 45,188 | -0.01(-0.07%) |
May 11, 2004 | 7.145 | 7.150 | 7.095 | 7.100 | 48,148 | -0.02(-0.21%) |
May 10, 2004 | 7.196 | 7.221 | 7.019 | 7.115 | 36,900 | -0.16(-2.16%) |
May 07, 2004 | 7.343 | 7.343 | 7.196 | 7.272 | 29,994 | -0.11(-1.44%) |
May 06, 2004 | 7.373 | 7.399 | 7.328 | 7.378 | 8,287 | -0.04(-0.55%) |
May 05, 2004 | 7.480 | 7.525 | 7.389 | 7.419 | 15,983 | -0.11(-1.48%) |
May 04, 2004 | 7.495 | 7.581 | 7.495 | 7.531 | 14,010 | -0.07(-0.87%) |
May 03, 2004 | 7.287 | 7.601 | 7.272 | 7.596 | 37,690 | +0.33(+4.53%) |
Apr 30, 2004 | 7.247 | 7.287 | 7.201 | 7.267 | 21,311 | +0.02(+0.28%) |
Apr 29, 2004 | 7.297 | 7.297 | 7.196 | 7.247 | 33,743 | -0.14(-1.85%) |
Apr 28, 2004 | 7.551 | 7.551 | 7.384 | 7.384 | 20,324 | -0.21(-2.80%) |
Apr 27, 2004 | 7.566 | 7.596 | 7.566 | 7.596 | 9,866 | +0.05(+0.60%) |
Apr 26, 2004 | 7.652 | 7.652 | 7.525 | 7.551 | 27,428 | -0.10(-1.32%) |
Apr 23, 2004 | 7.662 | 7.662 | 7.601 | 7.652 | 13,221 | -0.02(-0.20%) |
Apr 22, 2004 | 7.637 | 7.667 | 7.596 | 7.667 | 28,810 | +0.01(+0.13%) |
Apr 21, 2004 | 7.703 | 7.754 | 7.652 | 7.657 | 21,311 | -0.12(-1.56%) |
Apr 20, 2004 | 7.728 | 7.779 | 7.703 | 7.779 | 9,471 | +0.05(+0.66%) |
Apr 19, 2004 | 7.703 | 7.754 | 7.693 | 7.728 | 19,338 | -0.02(-0.26%) |
Apr 16, 2004 | 7.759 | 7.759 | 7.743 | 7.748 | 5,525 | -0.05(-0.65%) |
Apr 15, 2004 | 7.779 | 7.799 | 7.728 | 7.799 | 13,023 | +0.05(+0.59%) |
Apr 14, 2004 | 7.900 | 7.906 | 7.728 | 7.754 | 19,535 | -0.13(-1.67%) |
Apr 13, 2004 | 8.053 | 8.083 | 7.804 | 7.885 | 42,820 | -0.24(-2.93%) |
Apr 12, 2004 | 8.129 | 8.129 | 8.083 | 8.123 | 32,954 | -0.01(-0.06%) |
Apr 08, 2004 | 8.174 | 8.174 | 8.083 | 8.129 | 13,023 | -0.04(-0.50%) |
Apr 07, 2004 | 8.184 | 8.210 | 8.169 | 8.169 | 8,090 | -0.04(-0.43%) |
Apr 06, 2004 | 8.311 | 8.311 | 8.205 | 8.205 | 8,682 | -0.11(-1.28%) |
Apr 05, 2004 | 8.336 | 8.362 | 8.311 | 8.311 | 15,194 | -0.09(-1.09%) |
Apr 02, 2004 | 8.412 | 8.433 | 8.402 | 8.402 | 4,538 | -0.06(-0.66%) |
Apr 01, 2004 | 8.377 | 8.458 | 8.362 | 8.458 | 19,535 | +0.07(+0.85%) |
Mar 31, 2004 | 8.417 | 8.417 | 8.387 | 8.387 | 3,946 | -0.03(-0.36%) |
Mar 30, 2004 | 8.422 | 8.422 | 8.392 | 8.417 | 6,511 | -0.02(-0.18%) |
Mar 29, 2004 | 8.463 | 8.463 | 8.412 | 8.433 | 7,893 | -0.07(-0.83%) |
Mar 26, 2004 | 8.473 | 8.504 | 8.433 | 8.504 | 5,919 | +0.03(+0.36%) |
Mar 25, 2004 | 8.463 | 8.473 | 8.412 | 8.473 | 2,762 | +0.04(+0.42%) |
Mar 24, 2004 | 8.412 | 8.463 | 8.412 | 8.438 | 2,565 | -0.01(-0.12%) |
Mar 23, 2004 | 8.417 | 8.448 | 8.392 | 8.448 | 4,143 | +0.01(+0.12%) |
Mar 22, 2004 | 8.458 | 8.509 | 8.438 | 8.438 | 4,341 | +0.02(+0.24%) |
Mar 19, 2004 | 8.402 | 8.438 | 8.402 | 8.417 | 5,525 | +0.02(+0.18%) |
Mar 18, 2004 | 8.509 | 8.509 | 8.362 | 8.402 | 19,338 | -0.12(-1.37%) |
Mar 17, 2004 | 8.372 | 8.544 | 8.372 | 8.519 | 10,655 | +0.15(+1.82%) |
Mar 16, 2004 | 8.412 | 8.412 | 8.367 | 8.367 | 8,485 | -0.02(-0.18%) |
Mar 15, 2004 | 8.367 | 8.402 | 8.367 | 8.382 | 6,709 | -0.04(-0.42%) |
Mar 12, 2004 | 8.417 | 8.417 | 8.412 | 8.417 | 1,973 | -0.02(-0.18%) |
Mar 11, 2004 | 8.433 | 8.433 | 8.433 | 8.433 | 986 | +0.01(+0.12%) |
Mar 10, 2004 | 8.412 | 8.422 | 8.412 | 8.422 | 4,933 | +0.01(+0.12%) |
Mar 09, 2004 | 8.367 | 8.412 | 8.367 | 8.412 | 5,327 | +0.05(+0.61%) |
Mar 08, 2004 | 8.367 | 8.367 | 8.362 | 8.362 | 4,341 | -0.04(-0.48%) |
Mar 05, 2004 | 8.362 | 8.417 | 8.362 | 8.402 | 3,157 | +0.05(+0.61%) |
Mar 04, 2004 | 8.301 | 8.357 | 8.301 | 8.351 | 7,893 | +0.04(+0.49%) |
Mar 03, 2004 | 8.291 | 8.341 | 8.286 | 8.311 | 16,378 | +0.00(+0.00%) |
Mar 02, 2004 | 8.306 | 8.311 | 8.291 | 8.311 | 1,183 | +0.01(+0.06%) |