Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.592 | 7.702 | 7.306 | 7.313 | 105,276 | +0.01(+0.10%) |
May 27, 2004 | 7.511 | 7.570 | 7.291 | 7.306 | 135,238 | -0.20(-2.64%) |
May 26, 2004 | 7.482 | 7.600 | 7.291 | 7.504 | 193,937 | -0.15(-2.01%) |
May 25, 2004 | 7.401 | 7.680 | 7.357 | 7.658 | 77,629 | +0.22(+2.96%) |
May 24, 2004 | 7.343 | 7.629 | 7.284 | 7.438 | 63,329 | -0.02(-0.30%) |
May 21, 2004 | 7.343 | 7.475 | 7.188 | 7.460 | 47,258 | +0.19(+2.63%) |
May 20, 2004 | 7.181 | 7.313 | 7.122 | 7.269 | 75,041 | +0.14(+1.96%) |
May 19, 2004 | 7.343 | 7.489 | 7.100 | 7.130 | 80,897 | -0.15(-2.02%) |
May 18, 2004 | 7.086 | 7.343 | 6.990 | 7.277 | 55,157 | +0.14(+1.95%) |
May 17, 2004 | 7.159 | 7.247 | 7.049 | 7.137 | 129,518 | -0.06(-0.82%) |
May 14, 2004 | 7.489 | 7.489 | 7.181 | 7.196 | 155,122 | -0.28(-3.73%) |
May 13, 2004 | 7.475 | 7.475 | 7.196 | 7.475 | 96,968 | -0.17(-2.21%) |
May 12, 2004 | 7.563 | 7.901 | 7.122 | 7.644 | 193,800 | -0.33(-4.14%) |
May 11, 2004 | 7.629 | 8.070 | 7.005 | 7.974 | 228,802 | +0.79(+11.04%) |
May 10, 2004 | 7.622 | 7.622 | 7.174 | 7.181 | 89,614 | -0.42(-5.51%) |
May 07, 2004 | 7.600 | 7.849 | 7.482 | 7.600 | 113,175 | -0.12(-1.52%) |
May 06, 2004 | 7.805 | 7.857 | 7.607 | 7.717 | 79,127 | -0.15(-1.96%) |
May 05, 2004 | 7.717 | 8.275 | 7.717 | 7.871 | 95,334 | +0.16(+2.10%) |
May 04, 2004 | 7.776 | 8.114 | 7.710 | 7.710 | 72,317 | -0.06(-0.76%) |
May 03, 2004 | 8.114 | 8.180 | 7.768 | 7.768 | 140,822 | -0.41(-5.03%) |
Apr 30, 2004 | 8.488 | 8.488 | 8.077 | 8.180 | 117,942 | -0.23(-2.79%) |
Apr 29, 2004 | 8.561 | 8.664 | 8.224 | 8.415 | 114,401 | +0.12(+1.42%) |
Apr 28, 2004 | 8.481 | 8.708 | 8.216 | 8.297 | 81,987 | -0.46(-5.20%) |
Apr 27, 2004 | 8.664 | 8.774 | 8.517 | 8.752 | 89,341 | +0.16(+1.88%) |
Apr 26, 2004 | 8.334 | 8.804 | 8.334 | 8.591 | 52,025 | +0.03(+0.34%) |
Apr 23, 2004 | 8.628 | 8.657 | 8.363 | 8.561 | 42,355 | -0.12(-1.35%) |
Apr 22, 2004 | 8.528 | 8.723 | 8.393 | 8.679 | 48,756 | +0.11(+1.29%) |
Apr 21, 2004 | 8.260 | 8.620 | 8.077 | 8.569 | 69,593 | +0.47(+5.80%) |
Apr 20, 2004 | 8.297 | 8.642 | 8.084 | 8.099 | 72,317 | -0.38(-4.50%) |
Apr 19, 2004 | 8.429 | 8.583 | 8.282 | 8.481 | 156,348 | -0.14(-1.62%) |
Apr 16, 2004 | 8.642 | 8.767 | 8.371 | 8.620 | 203,606 | -0.04(-0.42%) |
Apr 15, 2004 | 8.701 | 8.730 | 8.393 | 8.657 | 47,939 | -0.05(-0.59%) |
Apr 14, 2004 | 8.664 | 8.752 | 8.606 | 8.708 | 53,387 | -0.10(-1.08%) |
Apr 13, 2004 | 8.701 | 8.811 | 8.635 | 8.804 | 168,332 | -0.01(-0.08%) |
Apr 12, 2004 | 8.738 | 8.811 | 8.628 | 8.811 | 667,611 | +0.18(+2.04%) |
Apr 08, 2004 | 8.995 | 9.105 | 8.371 | 8.635 | 557,296 | -0.64(-6.89%) |
Apr 07, 2004 | 9.178 | 9.435 | 8.907 | 9.274 | 87,435 | +0.05(+0.56%) |
Apr 06, 2004 | 8.958 | 9.435 | 8.885 | 9.222 | 106,229 | -0.14(-1.49%) |
Apr 05, 2004 | 9.428 | 9.692 | 8.848 | 9.362 | 262,850 | -0.33(-3.41%) |
Apr 02, 2004 | 9.325 | 9.692 | 8.848 | 9.692 | 137,826 | +0.70(+7.76%) |
Apr 01, 2004 | 8.811 | 9.472 | 8.811 | 8.995 | 189,987 | -0.04(-0.49%) |
Mar 31, 2004 | 8.811 | 9.222 | 8.811 | 9.039 | 123,798 | -0.07(-0.81%) |
Mar 30, 2004 | 8.840 | 9.112 | 8.833 | 9.112 | 147,631 | +0.26(+2.99%) |
Mar 29, 2004 | 8.811 | 9.164 | 8.628 | 8.848 | 197,886 | -0.04(-0.41%) |
Mar 26, 2004 | 8.899 | 8.951 | 8.738 | 8.885 | 175,142 | +0.00(+0.00%) |
Mar 25, 2004 | 8.811 | 8.914 | 8.664 | 8.885 | 156,484 | +0.29(+3.42%) |
Mar 24, 2004 | 8.716 | 8.870 | 8.378 | 8.591 | 112,494 | -0.07(-0.85%) |
Mar 23, 2004 | 8.378 | 9.075 | 8.378 | 8.664 | 201,972 | +0.19(+2.25%) |
Mar 22, 2004 | 8.437 | 8.914 | 8.334 | 8.473 | 218,996 | -0.32(-3.59%) |
Mar 19, 2004 | 9.200 | 9.296 | 8.782 | 8.789 | 170,103 | -0.14(-1.56%) |
Mar 18, 2004 | 9.149 | 9.303 | 8.870 | 8.929 | 98,466 | -0.25(-2.72%) |
Mar 17, 2004 | 9.428 | 9.435 | 8.995 | 9.178 | 183,858 | +0.00(+0.00%) |
Mar 16, 2004 | 9.362 | 9.509 | 9.178 | 9.178 | 83,621 | -0.21(-2.27%) |
Mar 15, 2004 | 9.479 | 9.729 | 9.362 | 9.391 | 94,925 | -0.39(-3.98%) |
Mar 12, 2004 | 9.178 | 9.802 | 9.178 | 9.780 | 78,037 | +0.53(+5.71%) |
Mar 11, 2004 | 9.413 | 9.545 | 9.252 | 9.252 | 178,002 | -0.26(-2.78%) |
Mar 10, 2004 | 9.406 | 9.795 | 9.186 | 9.516 | 169,150 | +0.04(+0.47%) |
Mar 09, 2004 | 9.421 | 9.633 | 9.354 | 9.472 | 135,783 | -0.06(-0.62%) |
Mar 08, 2004 | 9.399 | 9.678 | 9.360 | 9.531 | 196,933 | -0.01(-0.08%) |
Mar 05, 2004 | 9.589 | 9.766 | 9.421 | 9.538 | 223,490 | -0.05(-0.54%) |
Mar 04, 2004 | 9.560 | 9.611 | 9.472 | 9.589 | 118,622 | +0.04(+0.38%) |
Mar 03, 2004 | 9.399 | 9.611 | 9.325 | 9.553 | 91,929 | +0.12(+1.25%) |
Mar 02, 2004 | 9.399 | 9.538 | 9.399 | 9.435 | 127,475 | -0.04(-0.39%) |