Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.518 | 7.893 | 7.173 | 7.893 | 72,771 | +0.46(+6.26%) |
May 27, 2004 | 7.351 | 7.469 | 7.045 | 7.429 | 54,020 | +0.01(+0.12%) |
May 26, 2004 | 6.926 | 7.420 | 6.867 | 7.420 | 97,805 | +0.37(+5.17%) |
May 25, 2004 | 7.104 | 7.153 | 6.877 | 7.055 | 114,325 | -0.09(-1.24%) |
May 24, 2004 | 6.680 | 7.143 | 6.423 | 7.143 | 69,325 | +0.61(+9.37%) |
May 21, 2004 | 6.561 | 6.571 | 6.226 | 6.532 | 137,434 | +0.00(+0.00%) |
May 20, 2004 | 6.808 | 6.808 | 6.512 | 6.532 | 88,683 | -0.23(-3.36%) |
May 19, 2004 | 6.857 | 6.956 | 6.729 | 6.759 | 100,136 | -0.10(-1.44%) |
May 18, 2004 | 7.045 | 7.045 | 6.729 | 6.857 | 121,116 | -0.05(-0.71%) |
May 17, 2004 | 7.005 | 7.055 | 6.719 | 6.907 | 129,832 | -0.19(-2.64%) |
May 14, 2004 | 6.926 | 7.193 | 6.926 | 7.094 | 215,171 | +0.29(+4.20%) |
May 13, 2004 | 6.926 | 6.956 | 6.709 | 6.808 | 81,690 | -0.09(-1.29%) |
May 12, 2004 | 7.203 | 7.203 | 6.670 | 6.897 | 136,015 | -0.18(-2.51%) |
May 11, 2004 | 6.768 | 7.153 | 6.768 | 7.074 | 61,419 | +0.16(+2.28%) |
May 10, 2004 | 7.351 | 7.400 | 6.660 | 6.916 | 155,880 | -0.48(-6.53%) |
May 07, 2004 | 7.351 | 7.499 | 7.203 | 7.400 | 70,440 | +0.24(+3.31%) |
May 06, 2004 | 7.203 | 7.351 | 6.926 | 7.163 | 114,629 | +0.15(+2.11%) |
May 05, 2004 | 6.936 | 7.143 | 6.778 | 7.015 | 92,838 | +0.26(+3.80%) |
May 04, 2004 | 7.597 | 7.597 | 6.709 | 6.759 | 319,361 | -0.75(-9.99%) |
May 03, 2004 | 7.508 | 7.637 | 7.459 | 7.508 | 70,946 | +0.00(+0.00%) |
Apr 30, 2004 | 7.696 | 7.893 | 7.459 | 7.508 | 95,575 | -0.30(-3.79%) |
Apr 29, 2004 | 8.241 | 8.241 | 7.706 | 7.804 | 110,170 | -0.32(-3.89%) |
Apr 28, 2004 | 8.189 | 8.327 | 8.091 | 8.120 | 89,595 | -0.25(-2.95%) |
Apr 27, 2004 | 7.992 | 8.387 | 7.874 | 8.367 | 165,204 | +0.37(+4.69%) |
Apr 26, 2004 | 7.893 | 7.992 | 7.597 | 7.992 | 114,325 | +0.21(+2.66%) |
Apr 23, 2004 | 7.982 | 8.071 | 7.696 | 7.785 | 74,696 | -0.10(-1.25%) |
Apr 22, 2004 | 7.647 | 8.091 | 7.439 | 7.883 | 170,981 | +0.38(+5.13%) |
Apr 21, 2004 | 7.459 | 7.637 | 7.400 | 7.499 | 124,359 | +0.04(+0.53%) |
Apr 20, 2004 | 7.499 | 7.548 | 7.430 | 7.459 | 73,886 | -0.04(-0.53%) |
Apr 19, 2004 | 7.548 | 7.647 | 7.459 | 7.499 | 73,379 | -0.06(-0.78%) |
Apr 16, 2004 | 7.607 | 7.745 | 7.518 | 7.558 | 61,926 | -0.11(-1.40%) |
Apr 15, 2004 | 7.726 | 7.803 | 7.597 | 7.665 | 57,466 | +0.04(+0.50%) |
Apr 14, 2004 | 7.597 | 7.943 | 7.548 | 7.627 | 180,306 | +0.01(+0.13%) |
Apr 13, 2004 | 7.735 | 7.854 | 7.449 | 7.617 | 100,440 | -0.04(-0.52%) |
Apr 12, 2004 | 7.844 | 7.972 | 7.548 | 7.656 | 133,785 | -0.28(-3.48%) |
Apr 08, 2004 | 8.189 | 8.209 | 7.745 | 7.933 | 118,278 | -0.21(-2.55%) |
Apr 07, 2004 | 7.849 | 8.140 | 7.518 | 8.140 | 163,988 | +0.34(+4.30%) |
Apr 06, 2004 | 7.844 | 7.903 | 7.745 | 7.804 | 96,589 | -0.10(-1.25%) |
Apr 05, 2004 | 8.031 | 8.031 | 7.795 | 7.903 | 80,676 | -0.10(-1.23%) |
Apr 02, 2004 | 7.795 | 8.091 | 7.795 | 8.002 | 78,852 | -0.09(-1.10%) |
Apr 01, 2004 | 8.110 | 8.357 | 7.814 | 8.091 | 126,690 | -0.15(-1.80%) |
Mar 31, 2004 | 8.248 | 8.357 | 8.041 | 8.239 | 110,575 | +0.04(+0.48%) |
Mar 30, 2004 | 7.992 | 8.683 | 7.893 | 8.199 | 122,839 | -0.09(-1.07%) |
Mar 29, 2004 | 7.647 | 8.406 | 7.647 | 8.288 | 198,853 | +0.56(+7.28%) |
Mar 26, 2004 | 7.952 | 7.952 | 7.716 | 7.726 | 53,716 | -0.09(-1.14%) |
Mar 25, 2004 | 8.002 | 8.002 | 7.795 | 7.814 | 55,034 | -0.03(-0.38%) |
Mar 24, 2004 | 7.864 | 8.041 | 7.647 | 7.844 | 74,899 | +0.20(+2.58%) |
Mar 23, 2004 | 7.795 | 7.913 | 7.647 | 7.647 | 106,217 | +0.12(+1.57%) |
Mar 22, 2004 | 8.002 | 8.051 | 7.430 | 7.528 | 272,030 | -0.54(-6.72%) |
Mar 19, 2004 | 8.199 | 8.406 | 8.002 | 8.071 | 103,582 | -0.26(-3.08%) |
Mar 18, 2004 | 8.278 | 8.416 | 8.189 | 8.327 | 67,804 | +0.11(+1.32%) |
Mar 17, 2004 | 8.258 | 8.357 | 8.140 | 8.219 | 70,440 | +0.08(+0.97%) |
Mar 16, 2004 | 8.377 | 8.377 | 8.110 | 8.140 | 68,919 | +0.00(+0.00%) |
Mar 15, 2004 | 8.446 | 8.475 | 8.110 | 8.140 | 85,946 | -0.24(-2.83%) |
Mar 12, 2004 | 8.199 | 8.781 | 8.199 | 8.377 | 137,332 | +0.06(+0.71%) |
Mar 11, 2004 | 8.584 | 8.633 | 7.992 | 8.318 | 267,976 | -0.37(-4.20%) |
Mar 10, 2004 | 8.929 | 9.038 | 8.663 | 8.683 | 112,197 | -0.16(-1.79%) |
Mar 09, 2004 | 9.196 | 9.196 | 8.633 | 8.840 | 186,184 | -0.21(-2.29%) |
Mar 08, 2004 | 9.363 | 9.452 | 8.988 | 9.048 | 137,434 | -0.13(-1.40%) |
Mar 05, 2004 | 9.072 | 9.373 | 8.979 | 9.176 | 84,021 | +0.00(+0.00%) |
Mar 04, 2004 | 9.275 | 9.275 | 8.939 | 9.176 | 168,447 | +0.03(+0.32%) |
Mar 03, 2004 | 9.127 | 9.413 | 9.107 | 9.146 | 117,873 | -0.08(-0.86%) |
Mar 02, 2004 | 9.472 | 9.699 | 9.177 | 9.225 | 476,357 | -0.50(-5.17%) |