Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.751 | 7.776 | 7.749 | 7.751 | 73,292 | +0.00(+0.03%) |
May 27, 2004 | 7.639 | 7.751 | 7.622 | 7.749 | 49,515 | +0.10(+1.25%) |
May 26, 2004 | 7.702 | 7.702 | 7.608 | 7.653 | 10,785 | -0.09(-1.21%) |
May 25, 2004 | 7.694 | 7.784 | 7.690 | 7.747 | 39,219 | +0.04(+0.56%) |
May 24, 2004 | 7.690 | 7.710 | 7.659 | 7.704 | 11,275 | +0.01(+0.19%) |
May 21, 2004 | 7.692 | 7.749 | 7.688 | 7.690 | 13,236 | +0.00(+0.00%) |
May 20, 2004 | 7.829 | 7.829 | 7.690 | 7.690 | 38,974 | -0.12(-1.57%) |
May 19, 2004 | 7.751 | 7.818 | 7.751 | 7.812 | 45,838 | +0.09(+1.19%) |
May 18, 2004 | 7.588 | 7.727 | 7.568 | 7.721 | 14,462 | +0.13(+1.75%) |
May 17, 2004 | 7.510 | 7.649 | 7.449 | 7.588 | 31,621 | +0.08(+1.03%) |
May 14, 2004 | 7.680 | 7.680 | 7.506 | 7.510 | 43,387 | -0.18(-2.33%) |
May 13, 2004 | 7.647 | 7.702 | 7.619 | 7.690 | 18,139 | +0.04(+0.56%) |
May 12, 2004 | 7.659 | 7.670 | 7.500 | 7.647 | 21,325 | -0.02(-0.24%) |
May 11, 2004 | 7.745 | 7.767 | 7.649 | 7.665 | 37,994 | -0.06(-0.77%) |
May 10, 2004 | 7.753 | 7.774 | 7.710 | 7.725 | 24,757 | -0.05(-0.63%) |
May 07, 2004 | 7.904 | 7.935 | 7.772 | 7.774 | 27,699 | -0.14(-1.78%) |
May 06, 2004 | 8.126 | 8.129 | 7.882 | 7.914 | 37,504 | -0.23(-2.85%) |
May 05, 2004 | 8.204 | 8.214 | 8.139 | 8.147 | 5,637 | -0.07(-0.82%) |
May 04, 2004 | 8.116 | 8.237 | 8.100 | 8.214 | 24,022 | +0.08(+0.95%) |
May 03, 2004 | 8.088 | 8.159 | 8.069 | 8.137 | 34,562 | +0.04(+0.48%) |
Apr 30, 2004 | 8.151 | 8.159 | 8.078 | 8.098 | 19,855 | -0.05(-0.63%) |
Apr 29, 2004 | 8.224 | 8.292 | 8.108 | 8.149 | 42,651 | -0.10(-1.16%) |
Apr 28, 2004 | 8.381 | 8.381 | 8.243 | 8.245 | 14,707 | -0.16(-1.85%) |
Apr 27, 2004 | 8.355 | 8.424 | 8.335 | 8.400 | 35,543 | +0.07(+0.78%) |
Apr 26, 2004 | 8.341 | 8.422 | 8.304 | 8.335 | 51,721 | +0.01(+0.17%) |
Apr 23, 2004 | 8.402 | 8.424 | 8.253 | 8.320 | 35,052 | -0.06(-0.75%) |
Apr 22, 2004 | 8.388 | 8.416 | 8.324 | 8.383 | 59,320 | +0.02(+0.20%) |
Apr 21, 2004 | 8.241 | 8.369 | 8.220 | 8.367 | 31,375 | +0.10(+1.26%) |
Apr 20, 2004 | 8.485 | 8.557 | 8.261 | 8.263 | 31,866 | -0.24(-2.81%) |
Apr 19, 2004 | 8.536 | 8.647 | 8.485 | 8.502 | 38,239 | -0.01(-0.17%) |
Apr 16, 2004 | 8.306 | 8.547 | 8.306 | 8.516 | 38,484 | +0.23(+2.78%) |
Apr 15, 2004 | 8.424 | 8.445 | 8.275 | 8.286 | 34,807 | -0.12(-1.41%) |
Apr 14, 2004 | 8.485 | 8.522 | 8.386 | 8.404 | 14,952 | -0.10(-1.15%) |
Apr 13, 2004 | 8.636 | 8.657 | 8.477 | 8.502 | 30,395 | -0.11(-1.33%) |
Apr 12, 2004 | 8.526 | 8.657 | 8.526 | 8.616 | 30,640 | +0.07(+0.81%) |
Apr 08, 2004 | 8.547 | 8.583 | 8.514 | 8.547 | 19,364 | +0.02(+0.24%) |
Apr 07, 2004 | 8.557 | 8.557 | 8.451 | 8.526 | 21,570 | -0.02(-0.26%) |
Apr 06, 2004 | 8.543 | 8.567 | 8.526 | 8.549 | 25,983 | +0.00(+0.02%) |
Apr 05, 2004 | 8.587 | 8.685 | 8.526 | 8.547 | 56,378 | +0.10(+1.21%) |
Apr 02, 2004 | 8.220 | 8.526 | 8.220 | 8.445 | 56,868 | +0.23(+2.86%) |
Apr 01, 2004 | 8.118 | 8.210 | 8.098 | 8.210 | 24,267 | +0.12(+1.46%) |
Mar 31, 2004 | 8.037 | 8.098 | 8.006 | 8.092 | 17,403 | +0.03(+0.35%) |
Mar 30, 2004 | 7.973 | 8.063 | 7.963 | 8.063 | 23,041 | +0.10(+1.26%) |
Mar 29, 2004 | 7.982 | 8.055 | 7.935 | 7.963 | 39,710 | -0.02(-0.23%) |
Mar 26, 2004 | 7.841 | 8.002 | 7.841 | 7.982 | 17,403 | +0.12(+1.53%) |
Mar 25, 2004 | 7.843 | 7.876 | 7.812 | 7.861 | 24,757 | +0.04(+0.57%) |
Mar 24, 2004 | 7.978 | 7.978 | 7.816 | 7.816 | 28,434 | -0.16(-1.99%) |
Mar 23, 2004 | 7.853 | 8.065 | 7.853 | 7.976 | 55,643 | +0.21(+2.71%) |
Mar 22, 2004 | 7.874 | 7.874 | 7.749 | 7.765 | 26,228 | -0.09(-1.12%) |
Mar 19, 2004 | 8.016 | 8.035 | 7.851 | 7.853 | 27,208 | -0.13(-1.61%) |
Mar 18, 2004 | 8.108 | 8.108 | 7.955 | 7.982 | 20,100 | -0.13(-1.56%) |
Mar 17, 2004 | 7.955 | 8.108 | 7.955 | 8.108 | 21,816 | +0.14(+1.79%) |
Mar 16, 2004 | 8.073 | 8.098 | 7.927 | 7.965 | 24,267 | -0.11(-1.31%) |
Mar 15, 2004 | 8.078 | 8.149 | 8.047 | 8.071 | 39,465 | +0.03(+0.43%) |
Mar 12, 2004 | 7.874 | 8.037 | 7.835 | 8.037 | 26,718 | +0.13(+1.68%) |
Mar 11, 2004 | 7.863 | 8.067 | 7.863 | 7.904 | 30,395 | +0.03(+0.39%) |
Mar 10, 2004 | 8.118 | 8.118 | 7.843 | 7.874 | 30,640 | -0.24(-3.02%) |
Mar 09, 2004 | 8.129 | 8.196 | 8.078 | 8.118 | 22,061 | -0.03(-0.38%) |
Mar 08, 2004 | 8.243 | 8.243 | 8.112 | 8.149 | 33,336 | -0.09(-1.11%) |
Mar 05, 2004 | 8.159 | 8.251 | 8.159 | 8.241 | 19,119 | +0.05(+0.62%) |
Mar 04, 2004 | 8.165 | 8.198 | 8.108 | 8.190 | 21,325 | +0.01(+0.15%) |
Mar 03, 2004 | 8.122 | 8.180 | 8.067 | 8.177 | 14,952 | +0.05(+0.58%) |
Mar 02, 2004 | 8.235 | 8.235 | 8.118 | 8.131 | 11,520 | -0.09(-1.09%) |