Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.109 | 8.226 | 7.727 | 7.774 | 302,716 | -0.31(-3.85%) |
May 27, 2004 | 8.078 | 8.117 | 7.836 | 8.085 | 338,020 | +0.15(+1.86%) |
May 26, 2004 | 8.093 | 8.109 | 7.789 | 7.937 | 302,716 | -0.09(-1.07%) |
May 25, 2004 | 8.093 | 8.093 | 7.665 | 8.023 | 239,425 | +0.20(+2.59%) |
May 24, 2004 | 8.008 | 8.093 | 7.743 | 7.821 | 176,006 | -0.12(-1.47%) |
May 21, 2004 | 7.945 | 8.039 | 7.782 | 7.937 | 127,222 | +0.21(+2.72%) |
May 20, 2004 | 7.735 | 7.945 | 7.603 | 7.727 | 287,695 | +0.05(+0.61%) |
May 19, 2004 | 7.860 | 8.101 | 7.641 | 7.680 | 145,452 | -0.06(-0.80%) |
May 18, 2004 | 7.758 | 7.828 | 7.634 | 7.743 | 108,608 | +0.11(+1.43%) |
May 17, 2004 | 7.782 | 7.782 | 7.517 | 7.634 | 99,236 | +0.01(+0.10%) |
May 14, 2004 | 7.630 | 7.774 | 7.595 | 7.626 | 88,195 | -0.06(-0.81%) |
May 13, 2004 | 7.976 | 8.148 | 7.252 | 7.688 | 189,871 | -0.12(-1.60%) |
May 12, 2004 | 7.821 | 7.828 | 7.127 | 7.813 | 191,027 | +0.00(+0.00%) |
May 11, 2004 | 7.408 | 7.828 | 7.408 | 7.813 | 65,986 | +0.18(+2.35%) |
May 10, 2004 | 7.439 | 7.788 | 7.244 | 7.634 | 197,189 | +0.22(+2.94%) |
May 07, 2004 | 7.766 | 7.867 | 7.322 | 7.416 | 130,817 | -0.45(-5.74%) |
May 06, 2004 | 8.023 | 8.023 | 7.447 | 7.867 | 138,263 | -0.02(-0.30%) |
May 05, 2004 | 7.961 | 8.062 | 7.727 | 7.891 | 91,405 | -0.07(-0.88%) |
May 04, 2004 | 8.140 | 8.179 | 7.813 | 7.961 | 160,986 | -0.06(-0.78%) |
May 03, 2004 | 7.953 | 8.218 | 7.634 | 8.023 | 196,290 | -0.01(-0.10%) |
Apr 30, 2004 | 7.945 | 8.195 | 7.610 | 8.031 | 291,033 | +0.29(+3.72%) |
Apr 29, 2004 | 7.634 | 8.140 | 7.634 | 7.743 | 54,304 | -0.14(-1.78%) |
Apr 28, 2004 | 8.420 | 8.420 | 7.836 | 7.883 | 97,695 | -0.41(-4.89%) |
Apr 27, 2004 | 8.327 | 8.389 | 8.101 | 8.288 | 87,040 | +0.19(+2.31%) |
Apr 26, 2004 | 8.568 | 8.646 | 8.101 | 8.101 | 242,250 | -0.30(-3.61%) |
Apr 23, 2004 | 8.210 | 9.480 | 8.085 | 8.405 | 1,004,689 | +0.23(+2.76%) |
Apr 22, 2004 | 7.758 | 8.319 | 7.758 | 8.179 | 57,128 | +0.17(+2.14%) |
Apr 21, 2004 | 7.782 | 8.156 | 7.719 | 8.008 | 78,310 | +0.19(+2.49%) |
Apr 20, 2004 | 7.867 | 8.179 | 7.673 | 7.813 | 69,195 | -0.02(-0.20%) |
Apr 19, 2004 | 8.163 | 8.171 | 7.673 | 7.828 | 186,148 | -0.12(-1.47%) |
Apr 16, 2004 | 7.735 | 7.953 | 7.626 | 7.945 | 99,750 | +0.35(+4.62%) |
Apr 15, 2004 | 7.712 | 7.867 | 7.517 | 7.595 | 49,810 | +0.02(+0.31%) |
Apr 14, 2004 | 7.976 | 7.976 | 7.548 | 7.571 | 98,979 | -0.40(-4.99%) |
Apr 13, 2004 | 7.844 | 8.132 | 7.400 | 7.969 | 282,817 | -0.07(-0.87%) |
Apr 12, 2004 | 7.556 | 8.054 | 7.556 | 8.039 | 153,027 | +0.26(+3.30%) |
Apr 08, 2004 | 7.478 | 7.867 | 7.338 | 7.782 | 162,912 | +0.30(+4.06%) |
Apr 07, 2004 | 7.361 | 7.595 | 7.338 | 7.478 | 65,472 | +0.09(+1.27%) |
Apr 06, 2004 | 7.673 | 7.673 | 7.338 | 7.384 | 113,101 | -0.04(-0.52%) |
Apr 05, 2004 | 7.680 | 8.179 | 7.400 | 7.423 | 213,621 | -0.42(-5.36%) |
Apr 02, 2004 | 7.299 | 8.109 | 7.299 | 7.844 | 133,770 | +0.34(+4.57%) |
Apr 01, 2004 | 7.291 | 7.501 | 7.291 | 7.501 | 77,283 | +0.10(+1.37%) |
Mar 31, 2004 | 7.657 | 7.657 | 7.299 | 7.400 | 183,837 | +0.00(+0.00%) |
Mar 30, 2004 | 7.813 | 7.821 | 7.377 | 7.400 | 228,385 | -0.30(-3.85%) |
Mar 29, 2004 | 8.249 | 8.249 | 7.595 | 7.696 | 596,445 | -0.25(-3.14%) |
Mar 26, 2004 | 7.789 | 8.171 | 7.579 | 7.945 | 98,594 | +0.16(+2.00%) |
Mar 25, 2004 | 7.392 | 7.906 | 7.244 | 7.789 | 74,844 | +0.41(+5.49%) |
Mar 24, 2004 | 7.384 | 7.525 | 7.268 | 7.384 | 54,560 | -0.16(-2.17%) |
Mar 23, 2004 | 7.291 | 7.665 | 7.221 | 7.548 | 56,358 | +0.23(+3.09%) |
Mar 22, 2004 | 7.548 | 7.548 | 7.299 | 7.322 | 73,945 | -0.11(-1.47%) |
Mar 19, 2004 | 7.743 | 7.782 | 7.330 | 7.431 | 23,878 | +0.04(+0.53%) |
Mar 18, 2004 | 7.478 | 7.626 | 7.338 | 7.392 | 40,310 | -0.18(-2.37%) |
Mar 17, 2004 | 7.509 | 7.603 | 7.299 | 7.571 | 73,304 | +0.26(+3.62%) |
Mar 16, 2004 | 7.525 | 7.782 | 7.268 | 7.307 | 97,439 | +0.04(+0.54%) |
Mar 15, 2004 | 8.093 | 8.101 | 7.268 | 7.268 | 123,500 | -0.83(-10.29%) |
Mar 12, 2004 | 7.548 | 8.179 | 7.400 | 8.101 | 135,439 | +0.57(+7.55%) |
Mar 11, 2004 | 7.719 | 7.719 | 7.400 | 7.532 | 51,094 | -0.02(-0.21%) |
Mar 10, 2004 | 7.571 | 7.712 | 7.400 | 7.548 | 58,412 | +0.05(+0.62%) |
Mar 09, 2004 | 7.564 | 7.899 | 7.400 | 7.501 | 93,331 | -0.23(-2.92%) |
Mar 08, 2004 | 8.179 | 8.179 | 7.408 | 7.727 | 252,135 | -0.23(-2.84%) |
Mar 05, 2004 | 8.031 | 8.195 | 7.789 | 7.953 | 57,000 | -0.23(-2.76%) |
Mar 04, 2004 | 8.475 | 8.475 | 7.984 | 8.179 | 193,337 | -0.09(-1.13%) |
Mar 03, 2004 | 7.906 | 8.568 | 7.743 | 8.272 | 178,574 | +0.42(+5.36%) |
Mar 02, 2004 | 7.400 | 7.945 | 7.400 | 7.852 | 234,418 | +0.45(+6.11%) |