Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.886 | 7.886 | 7.862 | 7.862 | 7,110 | +0.00(+0.00%) |
May 27, 2004 | 7.529 | 7.862 | 7.529 | 7.862 | 6,614 | +0.30(+4.00%) |
May 26, 2004 | 7.318 | 7.560 | 7.161 | 7.560 | 15,873 | +0.21(+2.88%) |
May 25, 2004 | 7.154 | 7.348 | 7.136 | 7.348 | 5,125 | +0.21(+2.97%) |
May 24, 2004 | 7.203 | 7.203 | 7.136 | 7.136 | 992 | -0.19(-2.56%) |
May 21, 2004 | 7.294 | 7.451 | 7.221 | 7.324 | 6,283 | -0.18(-2.41%) |
May 20, 2004 | 7.505 | 7.505 | 7.505 | 7.505 | 496 | +0.07(+0.98%) |
May 19, 2004 | 7.233 | 7.432 | 7.106 | 7.432 | 1,653 | +0.16(+2.15%) |
May 18, 2004 | 7.106 | 7.554 | 7.046 | 7.275 | 8,598 | +0.23(+3.26%) |
May 17, 2004 | 7.112 | 7.118 | 7.046 | 7.046 | 5,952 | -0.12(-1.69%) |
May 14, 2004 | 7.173 | 7.185 | 7.167 | 7.167 | 661 | -0.08(-1.08%) |
May 13, 2004 | 7.142 | 7.245 | 7.142 | 7.245 | 330 | +0.16(+2.30%) |
May 12, 2004 | 7.566 | 7.566 | 6.955 | 7.082 | 30,755 | -0.24(-3.22%) |
May 11, 2004 | 7.257 | 7.408 | 7.257 | 7.318 | 4,464 | -0.08(-1.14%) |
May 10, 2004 | 7.481 | 7.566 | 7.348 | 7.402 | 13,393 | -0.11(-1.53%) |
May 07, 2004 | 7.476 | 7.517 | 7.476 | 7.517 | 826 | -0.11(-1.43%) |
May 06, 2004 | 7.560 | 7.626 | 7.560 | 7.626 | 496 | -0.09(-1.18%) |
May 05, 2004 | 7.747 | 7.747 | 7.711 | 7.717 | 496 | +0.07(+0.95%) |
May 04, 2004 | 7.481 | 7.734 | 7.469 | 7.644 | 4,960 | +0.17(+2.27%) |
May 03, 2004 | 7.734 | 7.741 | 7.469 | 7.475 | 6,779 | -0.24(-3.06%) |
Apr 30, 2004 | 7.862 | 7.862 | 7.626 | 7.711 | 8,102 | -0.01(-0.08%) |
Apr 29, 2004 | 7.802 | 7.802 | 7.717 | 7.717 | 1,653 | -0.02(-0.31%) |
Apr 28, 2004 | 8.171 | 8.177 | 7.741 | 7.741 | 5,621 | -0.41(-5.04%) |
Apr 27, 2004 | 8.128 | 8.340 | 8.080 | 8.152 | 9,094 | -0.02(-0.30%) |
Apr 26, 2004 | 8.243 | 8.467 | 8.177 | 8.177 | 4,299 | +0.07(+0.90%) |
Apr 23, 2004 | 8.216 | 8.216 | 8.104 | 8.104 | 1,488 | -0.18(-2.19%) |
Apr 22, 2004 | 8.044 | 8.285 | 7.929 | 8.285 | 11,243 | +0.27(+3.32%) |
Apr 21, 2004 | 8.025 | 8.316 | 8.019 | 8.019 | 1,818 | -0.44(-5.22%) |
Apr 20, 2004 | 8.273 | 8.527 | 8.207 | 8.461 | 6,614 | +0.44(+5.43%) |
Apr 19, 2004 | 7.929 | 8.376 | 7.929 | 8.025 | 4,960 | -0.37(-4.46%) |
Apr 16, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 1,653 | +0.31(+3.88%) |
Apr 15, 2004 | 7.953 | 8.177 | 7.892 | 8.086 | 3,803 | -0.32(-3.81%) |
Apr 14, 2004 | 8.025 | 8.467 | 7.989 | 8.406 | 17,361 | +0.24(+2.96%) |
Apr 13, 2004 | 8.285 | 8.285 | 8.134 | 8.164 | 6,779 | -0.30(-3.50%) |
Apr 12, 2004 | 8.461 | 8.467 | 8.461 | 8.461 | 4,464 | -0.01(-0.07%) |
Apr 08, 2004 | 8.171 | 8.467 | 8.171 | 8.467 | 3,472 | +0.15(+1.82%) |
Apr 07, 2004 | 8.328 | 8.328 | 8.092 | 8.316 | 3,637 | -0.15(-1.79%) |
Apr 06, 2004 | 8.461 | 8.467 | 8.322 | 8.467 | 1,984 | +0.00(+0.00%) |
Apr 05, 2004 | 8.013 | 8.467 | 8.013 | 8.467 | 22,157 | +0.45(+5.66%) |
Apr 02, 2004 | 8.146 | 8.146 | 8.013 | 8.013 | 2,810 | -0.13(-1.63%) |
Apr 01, 2004 | 8.128 | 8.146 | 8.122 | 8.146 | 7,606 | +0.01(+0.15%) |
Mar 31, 2004 | 8.158 | 8.158 | 8.128 | 8.134 | 2,645 | -0.03(-0.37%) |
Mar 30, 2004 | 8.037 | 8.285 | 8.037 | 8.164 | 4,795 | +0.13(+1.58%) |
Mar 29, 2004 | 8.219 | 8.279 | 8.013 | 8.037 | 5,787 | -0.18(-2.21%) |
Mar 26, 2004 | 8.177 | 8.219 | 8.171 | 8.219 | 3,968 | +0.42(+5.35%) |
Mar 25, 2004 | 8.128 | 8.146 | 7.802 | 7.802 | 2,314 | -0.28(-3.44%) |
Mar 24, 2004 | 7.892 | 8.080 | 7.892 | 8.080 | 3,307 | +0.10(+1.29%) |
Mar 23, 2004 | 8.007 | 8.195 | 7.874 | 7.977 | 4,960 | +0.27(+3.45%) |
Mar 22, 2004 | 7.935 | 8.013 | 7.656 | 7.711 | 11,905 | -0.29(-3.63%) |
Mar 19, 2004 | 8.255 | 8.255 | 7.935 | 8.001 | 8,763 | -0.26(-3.15%) |
Mar 18, 2004 | 8.285 | 8.285 | 8.256 | 8.261 | 2,480 | -0.03(-0.36%) |
Mar 17, 2004 | 8.291 | 8.291 | 8.291 | 8.291 | 826 | -0.16(-1.93%) |
Mar 16, 2004 | 8.376 | 8.467 | 8.285 | 8.455 | 7,110 | +0.07(+0.79%) |
Mar 15, 2004 | 8.437 | 8.467 | 8.376 | 8.388 | 4,299 | +0.01(+0.14%) |
Mar 12, 2004 | 8.376 | 8.376 | 8.376 | 8.376 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 8.285 | 8.376 | 8.285 | 8.376 | 1,488 | -0.05(-0.57%) |
Mar 10, 2004 | 8.425 | 8.425 | 8.425 | 8.425 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 8.491 | 8.497 | 8.406 | 8.425 | 3,141 | -0.01(-0.14%) |
Mar 08, 2004 | 8.618 | 8.618 | 8.437 | 8.437 | 4,629 | -0.20(-2.30%) |
Mar 05, 2004 | 8.654 | 8.769 | 8.539 | 8.636 | 10,582 | -0.09(-1.05%) |
Mar 04, 2004 | 8.769 | 8.769 | 8.727 | 8.727 | 1,322 | -0.01(-0.14%) |
Mar 03, 2004 | 8.467 | 8.739 | 8.316 | 8.739 | 3,472 | +0.08(+0.98%) |
Mar 02, 2004 | 8.709 | 8.769 | 8.630 | 8.654 | 7,936 | -0.05(-0.56%) |