Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.458 | 7.788 | 7.398 | 7.607 | 26,912 | +0.16(+2.17%) |
May 27, 2004 | 7.264 | 7.519 | 7.264 | 7.445 | 25,128 | +0.22(+2.98%) |
May 26, 2004 | 6.995 | 7.264 | 6.927 | 7.230 | 70,478 | +0.16(+2.28%) |
May 25, 2004 | 6.591 | 7.122 | 6.477 | 7.068 | 33,008 | +0.45(+6.86%) |
May 24, 2004 | 6.517 | 7.015 | 6.517 | 6.615 | 22,154 | -0.02(-0.35%) |
May 21, 2004 | 6.652 | 6.652 | 6.329 | 6.638 | 30,183 | +0.00(+0.00%) |
May 20, 2004 | 6.685 | 6.826 | 6.389 | 6.638 | 29,142 | +0.05(+0.71%) |
May 19, 2004 | 6.810 | 6.900 | 6.497 | 6.591 | 91,591 | -0.27(-3.92%) |
May 18, 2004 | 6.887 | 6.900 | 6.658 | 6.860 | 37,915 | -0.02(-0.29%) |
May 17, 2004 | 6.947 | 6.947 | 6.591 | 6.880 | 29,588 | -0.14(-2.01%) |
May 14, 2004 | 7.062 | 7.169 | 6.914 | 7.021 | 27,655 | -0.26(-3.51%) |
May 13, 2004 | 7.385 | 7.438 | 6.894 | 7.277 | 24,236 | -0.20(-2.70%) |
May 12, 2004 | 7.499 | 7.512 | 6.914 | 7.479 | 25,871 | +0.07(+0.91%) |
May 11, 2004 | 7.371 | 7.526 | 7.210 | 7.411 | 12,935 | +0.15(+2.04%) |
May 10, 2004 | 7.338 | 7.371 | 7.136 | 7.264 | 15,909 | +0.01(+0.19%) |
May 07, 2004 | 7.553 | 7.607 | 7.250 | 7.250 | 10,556 | -0.26(-3.49%) |
May 06, 2004 | 7.627 | 7.627 | 7.257 | 7.512 | 57,244 | -0.10(-1.33%) |
May 05, 2004 | 7.768 | 7.768 | 7.351 | 7.613 | 42,673 | -0.16(-2.08%) |
May 04, 2004 | 8.131 | 8.165 | 7.472 | 7.775 | 25,425 | -0.24(-2.94%) |
May 03, 2004 | 7.701 | 8.111 | 7.553 | 8.010 | 48,769 | +0.40(+5.31%) |
Apr 30, 2004 | 7.775 | 7.842 | 7.129 | 7.607 | 39,104 | -0.13(-1.74%) |
Apr 29, 2004 | 8.071 | 8.071 | 7.640 | 7.741 | 19,626 | -0.27(-3.36%) |
Apr 28, 2004 | 8.360 | 8.434 | 7.963 | 8.010 | 63,638 | -0.36(-4.34%) |
Apr 27, 2004 | 8.340 | 8.447 | 7.923 | 8.373 | 63,341 | +0.06(+0.73%) |
Apr 26, 2004 | 8.676 | 8.743 | 8.313 | 8.313 | 53,676 | -0.40(-4.56%) |
Apr 23, 2004 | 8.716 | 8.743 | 8.299 | 8.710 | 211,880 | +0.10(+1.17%) |
Apr 22, 2004 | 8.501 | 8.703 | 8.360 | 8.609 | 109,137 | +0.20(+2.40%) |
Apr 21, 2004 | 7.970 | 8.488 | 7.970 | 8.407 | 102,892 | +0.50(+6.29%) |
Apr 20, 2004 | 8.077 | 8.541 | 7.849 | 7.909 | 80,142 | -0.07(-0.84%) |
Apr 19, 2004 | 7.828 | 8.017 | 7.707 | 7.976 | 36,428 | +0.09(+1.11%) |
Apr 16, 2004 | 8.037 | 8.071 | 7.835 | 7.889 | 63,787 | -0.11(-1.35%) |
Apr 15, 2004 | 7.896 | 8.037 | 7.688 | 7.997 | 17,842 | +0.09(+1.19%) |
Apr 14, 2004 | 7.882 | 8.367 | 7.654 | 7.902 | 23,938 | +0.06(+0.77%) |
Apr 13, 2004 | 8.077 | 8.178 | 7.815 | 7.842 | 34,941 | -0.25(-3.08%) |
Apr 12, 2004 | 8.077 | 8.400 | 7.976 | 8.091 | 30,629 | -0.07(-0.91%) |
Apr 08, 2004 | 8.683 | 8.810 | 8.151 | 8.165 | 28,994 | -0.60(-6.83%) |
Apr 07, 2004 | 8.878 | 8.891 | 8.118 | 8.763 | 43,565 | +0.00(+0.00%) |
Apr 06, 2004 | 8.064 | 8.884 | 8.064 | 8.763 | 64,233 | +0.48(+5.76%) |
Apr 05, 2004 | 8.205 | 8.360 | 7.990 | 8.286 | 17,545 | +0.19(+2.33%) |
Apr 02, 2004 | 8.141 | 8.313 | 8.077 | 8.097 | 19,180 | -0.03(-0.33%) |
Apr 01, 2004 | 8.124 | 8.636 | 8.071 | 8.124 | 22,303 | -0.03(-0.33%) |
Mar 31, 2004 | 8.003 | 8.177 | 7.936 | 8.151 | 42,078 | +0.05(+0.58%) |
Mar 30, 2004 | 8.064 | 8.118 | 7.916 | 8.104 | 22,897 | +0.03(+0.42%) |
Mar 29, 2004 | 7.936 | 8.185 | 7.923 | 8.071 | 15,166 | +0.11(+1.35%) |
Mar 26, 2004 | 8.124 | 8.245 | 7.902 | 7.963 | 53,973 | -0.15(-1.82%) |
Mar 25, 2004 | 8.198 | 8.225 | 7.997 | 8.111 | 56,352 | +0.07(+0.92%) |
Mar 24, 2004 | 8.417 | 8.521 | 7.956 | 8.037 | 28,250 | -0.30(-3.63%) |
Mar 23, 2004 | 8.017 | 8.609 | 7.835 | 8.340 | 52,784 | +0.37(+4.64%) |
Mar 22, 2004 | 8.071 | 8.245 | 7.802 | 7.970 | 79,696 | -0.24(-2.87%) |
Mar 19, 2004 | 8.340 | 8.340 | 8.165 | 8.205 | 19,032 | -0.12(-1.45%) |
Mar 18, 2004 | 8.414 | 8.414 | 7.943 | 8.326 | 93,673 | -0.12(-1.43%) |
Mar 17, 2004 | 8.020 | 8.528 | 8.020 | 8.447 | 12,489 | +0.46(+5.72%) |
Mar 16, 2004 | 7.936 | 8.057 | 7.842 | 7.990 | 36,279 | +0.09(+1.19%) |
Mar 15, 2004 | 8.911 | 8.911 | 7.734 | 7.896 | 136,495 | -0.89(-10.18%) |
Mar 12, 2004 | 8.710 | 8.797 | 8.346 | 8.790 | 53,676 | +0.09(+1.08%) |
Mar 11, 2004 | 8.582 | 8.878 | 8.340 | 8.696 | 87,131 | -0.20(-2.27%) |
Mar 10, 2004 | 8.871 | 8.898 | 8.508 | 8.898 | 91,591 | +0.07(+0.84%) |
Mar 09, 2004 | 8.952 | 9.012 | 8.575 | 8.824 | 37,766 | -0.09(-0.98%) |
Mar 08, 2004 | 9.079 | 9.079 | 8.763 | 8.911 | 31,819 | -0.07(-0.75%) |
Mar 05, 2004 | 9.214 | 9.281 | 8.723 | 8.979 | 27,507 | -0.03(-0.37%) |
Mar 04, 2004 | 9.429 | 9.469 | 8.918 | 9.012 | 24,830 | -0.04(-0.45%) |
Mar 03, 2004 | 9.227 | 9.227 | 8.911 | 9.053 | 63,341 | -0.36(-3.79%) |
Mar 02, 2004 | 9.113 | 9.409 | 9.113 | 9.409 | 14,422 | -0.01(-0.07%) |