Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.925 | 7.925 | 7.901 | 7.901 | 7,075 | +0.00(+0.00%) |
May 27, 2004 | 7.566 | 7.901 | 7.566 | 7.901 | 6,581 | +0.30(+4.00%) |
May 26, 2004 | 7.354 | 7.597 | 7.196 | 7.597 | 15,795 | +0.21(+2.88%) |
May 25, 2004 | 7.190 | 7.384 | 7.171 | 7.384 | 5,100 | +0.21(+2.97%) |
May 24, 2004 | 7.238 | 7.238 | 7.171 | 7.171 | 987 | -0.19(-2.56%) |
May 21, 2004 | 7.329 | 7.487 | 7.257 | 7.360 | 6,252 | -0.18(-2.41%) |
May 20, 2004 | 7.542 | 7.542 | 7.542 | 7.542 | 493 | +0.07(+0.98%) |
May 19, 2004 | 7.269 | 7.469 | 7.141 | 7.469 | 1,645 | +0.16(+2.15%) |
May 18, 2004 | 7.141 | 7.591 | 7.080 | 7.311 | 8,556 | +0.23(+3.26%) |
May 17, 2004 | 7.147 | 7.153 | 7.080 | 7.080 | 5,923 | -0.12(-1.69%) |
May 14, 2004 | 7.208 | 7.220 | 7.202 | 7.202 | 658 | -0.08(-1.08%) |
May 13, 2004 | 7.178 | 7.280 | 7.178 | 7.280 | 329 | +0.16(+2.30%) |
May 12, 2004 | 7.603 | 7.603 | 6.989 | 7.117 | 30,604 | -0.24(-3.22%) |
May 11, 2004 | 7.293 | 7.445 | 7.293 | 7.354 | 4,442 | -0.09(-1.14%) |
May 10, 2004 | 7.518 | 7.603 | 7.384 | 7.439 | 13,327 | -0.12(-1.53%) |
May 07, 2004 | 7.512 | 7.554 | 7.512 | 7.554 | 822 | -0.11(-1.43%) |
May 06, 2004 | 7.597 | 7.664 | 7.597 | 7.664 | 493 | -0.09(-1.18%) |
May 05, 2004 | 7.785 | 7.785 | 7.749 | 7.755 | 493 | +0.07(+0.95%) |
May 04, 2004 | 7.518 | 7.772 | 7.506 | 7.682 | 4,936 | +0.17(+2.27%) |
May 03, 2004 | 7.772 | 7.779 | 7.506 | 7.512 | 6,746 | -0.24(-3.06%) |
Apr 30, 2004 | 7.901 | 7.901 | 7.664 | 7.749 | 8,062 | -0.01(-0.08%) |
Apr 29, 2004 | 7.840 | 7.840 | 7.755 | 7.755 | 1,645 | -0.02(-0.31%) |
Apr 28, 2004 | 8.211 | 8.217 | 7.779 | 7.779 | 5,594 | -0.41(-5.04%) |
Apr 27, 2004 | 8.168 | 8.381 | 8.120 | 8.192 | 9,049 | -0.02(-0.30%) |
Apr 26, 2004 | 8.284 | 8.508 | 8.217 | 8.217 | 4,278 | +0.07(+0.90%) |
Apr 23, 2004 | 8.256 | 8.256 | 8.144 | 8.144 | 1,480 | -0.18(-2.19%) |
Apr 22, 2004 | 8.084 | 8.326 | 7.968 | 8.326 | 11,188 | +0.27(+3.32%) |
Apr 21, 2004 | 8.065 | 8.357 | 8.059 | 8.059 | 1,809 | -0.44(-5.22%) |
Apr 20, 2004 | 8.314 | 8.569 | 8.247 | 8.502 | 6,581 | +0.44(+5.43%) |
Apr 19, 2004 | 7.968 | 8.417 | 7.968 | 8.065 | 4,936 | -0.38(-4.46%) |
Apr 16, 2004 | 8.442 | 8.442 | 8.442 | 8.442 | 1,645 | +0.32(+3.88%) |
Apr 15, 2004 | 7.992 | 8.217 | 7.931 | 8.126 | 3,784 | -0.32(-3.81%) |
Apr 14, 2004 | 8.065 | 8.508 | 8.028 | 8.448 | 17,276 | +0.24(+2.96%) |
Apr 13, 2004 | 8.326 | 8.326 | 8.174 | 8.205 | 6,746 | -0.30(-3.50%) |
Apr 12, 2004 | 8.502 | 8.508 | 8.502 | 8.502 | 4,442 | -0.01(-0.07%) |
Apr 08, 2004 | 8.211 | 8.508 | 8.211 | 8.508 | 3,455 | +0.15(+1.82%) |
Apr 07, 2004 | 8.369 | 8.369 | 8.132 | 8.357 | 3,619 | -0.15(-1.79%) |
Apr 06, 2004 | 8.502 | 8.508 | 8.363 | 8.508 | 1,974 | +0.00(+0.00%) |
Apr 05, 2004 | 8.053 | 8.508 | 8.053 | 8.508 | 22,048 | +0.46(+5.66%) |
Apr 02, 2004 | 8.186 | 8.186 | 8.053 | 8.053 | 2,797 | -0.13(-1.63%) |
Apr 01, 2004 | 8.168 | 8.186 | 8.162 | 8.186 | 7,568 | +0.01(+0.15%) |
Mar 31, 2004 | 8.199 | 8.199 | 8.168 | 8.174 | 2,632 | -0.03(-0.37%) |
Mar 30, 2004 | 8.077 | 8.326 | 8.077 | 8.205 | 4,771 | +0.13(+1.58%) |
Mar 29, 2004 | 8.259 | 8.320 | 8.053 | 8.077 | 5,758 | -0.18(-2.21%) |
Mar 26, 2004 | 8.217 | 8.259 | 8.211 | 8.259 | 3,948 | +0.42(+5.35%) |
Mar 25, 2004 | 8.168 | 8.186 | 7.840 | 7.840 | 2,303 | -0.28(-3.44%) |
Mar 24, 2004 | 7.931 | 8.120 | 7.931 | 8.120 | 3,290 | +0.10(+1.29%) |
Mar 23, 2004 | 8.047 | 8.235 | 7.913 | 8.016 | 4,936 | +0.27(+3.45%) |
Mar 22, 2004 | 7.974 | 8.053 | 7.694 | 7.749 | 11,846 | -0.29(-3.63%) |
Mar 19, 2004 | 8.296 | 8.296 | 7.974 | 8.041 | 8,720 | -0.26(-3.15%) |
Mar 18, 2004 | 8.326 | 8.326 | 8.296 | 8.302 | 2,468 | -0.03(-0.36%) |
Mar 17, 2004 | 8.332 | 8.332 | 8.332 | 8.332 | 822 | -0.16(-1.93%) |
Mar 16, 2004 | 8.417 | 8.508 | 8.326 | 8.496 | 7,075 | +0.07(+0.79%) |
Mar 15, 2004 | 8.478 | 8.508 | 8.417 | 8.429 | 4,278 | +0.01(+0.14%) |
Mar 12, 2004 | 8.417 | 8.417 | 8.417 | 8.417 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 8.326 | 8.417 | 8.326 | 8.417 | 1,480 | -0.05(-0.57%) |
Mar 10, 2004 | 8.466 | 8.466 | 8.466 | 8.466 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 8.533 | 8.539 | 8.448 | 8.466 | 3,126 | -0.01(-0.14%) |
Mar 08, 2004 | 8.660 | 8.660 | 8.478 | 8.478 | 4,607 | -0.20(-2.30%) |
Mar 05, 2004 | 8.697 | 8.812 | 8.581 | 8.678 | 10,530 | -0.09(-1.05%) |
Mar 04, 2004 | 8.812 | 8.812 | 8.770 | 8.770 | 1,316 | -0.01(-0.14%) |
Mar 03, 2004 | 8.508 | 8.782 | 8.357 | 8.782 | 3,455 | +0.09(+0.98%) |
Mar 02, 2004 | 8.752 | 8.812 | 8.673 | 8.697 | 7,897 | -0.05(-0.56%) |