Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.098 | 7.316 | 6.966 | 6.966 | 308,512 | -0.18(-2.51%) |
May 27, 2004 | 7.306 | 7.420 | 7.060 | 7.146 | 400,770 | -0.10(-1.43%) |
May 26, 2004 | 6.853 | 7.278 | 6.853 | 7.250 | 466,895 | +0.22(+3.09%) |
May 25, 2004 | 6.853 | 7.042 | 6.711 | 7.032 | 401,511 | +0.29(+4.35%) |
May 24, 2004 | 6.720 | 7.032 | 6.682 | 6.739 | 410,609 | +0.10(+1.57%) |
May 21, 2004 | 6.890 | 6.947 | 6.541 | 6.635 | 718,593 | -0.22(-3.17%) |
May 20, 2004 | 6.998 | 7.231 | 6.853 | 6.853 | 488,901 | -0.16(-2.29%) |
May 19, 2004 | 7.268 | 7.268 | 6.890 | 7.013 | 379,081 | -0.07(-0.93%) |
May 18, 2004 | 7.070 | 7.335 | 6.966 | 7.079 | 426,479 | +0.00(+0.00%) |
May 17, 2004 | 7.250 | 7.372 | 7.013 | 7.079 | 437,800 | -0.11(-1.58%) |
May 14, 2004 | 7.471 | 7.514 | 7.146 | 7.193 | 379,716 | -0.17(-2.31%) |
May 13, 2004 | 7.609 | 7.883 | 7.354 | 7.363 | 686,853 | -0.21(-2.75%) |
May 12, 2004 | 7.363 | 7.590 | 7.089 | 7.571 | 654,690 | +0.31(+4.30%) |
May 11, 2004 | 7.268 | 7.514 | 7.089 | 7.259 | 659,028 | +0.29(+4.21%) |
May 10, 2004 | 7.476 | 7.476 | 6.758 | 6.966 | 698,914 | -0.38(-5.15%) |
May 07, 2004 | 7.618 | 7.665 | 7.240 | 7.344 | 415,265 | -0.19(-2.51%) |
May 06, 2004 | 7.505 | 7.769 | 7.382 | 7.533 | 533,443 | -0.10(-1.36%) |
May 05, 2004 | 7.618 | 7.807 | 7.429 | 7.637 | 397,702 | -0.06(-0.74%) |
May 04, 2004 | 8.062 | 8.072 | 7.344 | 7.694 | 766,838 | -0.36(-4.46%) |
May 03, 2004 | 7.363 | 8.053 | 6.966 | 8.053 | 1,357,731 | +0.90(+12.55%) |
Apr 30, 2004 | 8.166 | 8.172 | 7.108 | 7.155 | 1,110,688 | -0.99(-12.18%) |
Apr 29, 2004 | 8.696 | 8.809 | 7.864 | 8.147 | 1,389,154 | -0.70(-7.91%) |
Apr 28, 2004 | 9.395 | 9.395 | 8.847 | 8.847 | 688,969 | -0.43(-4.68%) |
Apr 27, 2004 | 10.01 | 10.07 | 9.036 | 9.282 | 1,404,706 | -0.39(-4.01%) |
Apr 26, 2004 | 8.847 | 10.54 | 8.800 | 9.669 | 2,972,874 | +1.06(+12.29%) |
Apr 23, 2004 | 8.705 | 8.743 | 8.488 | 8.611 | 311,157 | -0.05(-0.55%) |
Apr 22, 2004 | 8.677 | 8.837 | 8.507 | 8.658 | 573,012 | +0.05(+0.55%) |
Apr 21, 2004 | 8.497 | 8.686 | 8.365 | 8.611 | 483,611 | +0.20(+2.36%) |
Apr 20, 2004 | 8.828 | 8.979 | 8.412 | 8.412 | 432,193 | -0.51(-5.72%) |
Apr 19, 2004 | 8.507 | 8.951 | 8.507 | 8.922 | 398,337 | +0.32(+3.74%) |
Apr 16, 2004 | 8.686 | 8.837 | 8.469 | 8.601 | 515,140 | -0.15(-1.73%) |
Apr 15, 2004 | 8.270 | 8.762 | 8.214 | 8.752 | 518,525 | +0.33(+3.93%) |
Apr 14, 2004 | 8.261 | 8.677 | 8.204 | 8.422 | 494,297 | -0.07(-0.78%) |
Apr 13, 2004 | 8.837 | 8.922 | 8.393 | 8.488 | 687,911 | -0.35(-3.96%) |
Apr 12, 2004 | 9.017 | 9.064 | 8.762 | 8.837 | 223,872 | -0.08(-0.85%) |
Apr 08, 2004 | 9.093 | 9.206 | 8.847 | 8.913 | 510,167 | -0.12(-1.36%) |
Apr 07, 2004 | 8.828 | 9.045 | 8.601 | 9.036 | 343,955 | +0.29(+3.35%) |
Apr 06, 2004 | 9.064 | 9.329 | 8.743 | 8.743 | 487,526 | -0.34(-3.75%) |
Apr 05, 2004 | 8.922 | 9.329 | 8.762 | 9.083 | 460,547 | +0.18(+2.02%) |
Apr 02, 2004 | 8.932 | 9.074 | 8.752 | 8.904 | 324,488 | +0.18(+2.06%) |
Apr 01, 2004 | 9.074 | 9.357 | 8.677 | 8.724 | 786,940 | -0.16(-1.81%) |
Mar 31, 2004 | 8.672 | 9.187 | 8.459 | 8.885 | 623,691 | +0.26(+3.07%) |
Mar 30, 2004 | 8.526 | 8.743 | 8.412 | 8.620 | 525,191 | +0.16(+1.90%) |
Mar 29, 2004 | 8.374 | 8.582 | 8.289 | 8.459 | 457,585 | +0.21(+2.52%) |
Mar 26, 2004 | 8.233 | 8.403 | 8.129 | 8.251 | 341,522 | +0.01(+0.11%) |
Mar 25, 2004 | 7.911 | 8.242 | 7.750 | 8.242 | 594,807 | +0.40(+5.06%) |
Mar 24, 2004 | 7.751 | 8.006 | 7.391 | 7.845 | 635,011 | +0.09(+1.10%) |
Mar 23, 2004 | 7.977 | 8.100 | 7.675 | 7.760 | 527,095 | -0.09(-1.20%) |
Mar 22, 2004 | 8.204 | 8.223 | 7.798 | 7.854 | 521,065 | -0.37(-4.49%) |
Mar 19, 2004 | 8.412 | 8.412 | 8.110 | 8.224 | 297,298 | +0.00(+0.01%) |
Mar 18, 2004 | 8.355 | 8.393 | 7.987 | 8.223 | 667,703 | +0.09(+1.16%) |
Mar 17, 2004 | 8.034 | 8.187 | 7.760 | 8.129 | 631,520 | +0.33(+4.24%) |
Mar 16, 2004 | 8.223 | 8.250 | 7.646 | 7.798 | 921,518 | -0.34(-4.18%) |
Mar 15, 2004 | 8.516 | 8.696 | 8.110 | 8.138 | 637,868 | -0.27(-3.26%) |
Mar 12, 2004 | 8.119 | 8.450 | 8.062 | 8.412 | 412,831 | +0.35(+4.34%) |
Mar 11, 2004 | 8.223 | 8.459 | 8.053 | 8.062 | 792,653 | -0.23(-2.74%) |
Mar 10, 2004 | 8.535 | 8.837 | 8.270 | 8.289 | 845,024 | -0.18(-2.12%) |
Mar 09, 2004 | 8.696 | 8.743 | 8.318 | 8.469 | 453,776 | -0.07(-0.78%) |
Mar 08, 2004 | 8.648 | 8.904 | 8.535 | 8.535 | 451,766 | -0.20(-2.27%) |
Mar 05, 2004 | 8.658 | 8.885 | 8.507 | 8.733 | 453,035 | -0.05(-0.54%) |
Mar 04, 2004 | 8.620 | 8.800 | 8.526 | 8.781 | 505,512 | +0.13(+1.53%) |
Mar 03, 2004 | 8.365 | 8.752 | 8.289 | 8.648 | 842,485 | +0.31(+3.74%) |
Mar 02, 2004 | 8.507 | 8.544 | 8.270 | 8.336 | 617,237 | -0.12(-1.45%) |