Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.650 | 8.676 | 8.618 | 8.663 | 62,276 | +0.03(+0.37%) |
May 27, 2004 | 8.611 | 8.663 | 8.572 | 8.630 | 79,162 | +0.07(+0.83%) |
May 26, 2004 | 8.611 | 8.618 | 8.553 | 8.559 | 118,976 | -0.01(-0.15%) |
May 25, 2004 | 8.521 | 8.611 | 8.501 | 8.572 | 96,203 | +0.03(+0.30%) |
May 24, 2004 | 8.501 | 8.553 | 8.456 | 8.547 | 94,189 | +0.06(+0.68%) |
May 21, 2004 | 8.456 | 8.488 | 8.411 | 8.488 | 70,022 | +0.09(+1.08%) |
May 20, 2004 | 8.327 | 8.456 | 8.327 | 8.398 | 99,766 | +0.07(+0.85%) |
May 19, 2004 | 8.353 | 8.353 | 8.269 | 8.327 | 119,750 | +0.01(+0.08%) |
May 18, 2004 | 8.372 | 8.372 | 8.282 | 8.321 | 155,381 | -0.05(-0.62%) |
May 17, 2004 | 8.392 | 8.430 | 8.327 | 8.372 | 116,807 | -0.03(-0.38%) |
May 14, 2004 | 8.269 | 8.411 | 8.237 | 8.405 | 73,585 | +0.12(+1.40%) |
May 13, 2004 | 8.327 | 8.327 | 8.224 | 8.288 | 98,217 | -0.04(-0.47%) |
May 12, 2004 | 8.359 | 8.359 | 8.282 | 8.327 | 141,594 | -0.06(-0.77%) |
May 11, 2004 | 8.185 | 8.392 | 8.185 | 8.392 | 219,052 | +0.16(+1.96%) |
May 10, 2004 | 8.275 | 8.275 | 8.172 | 8.230 | 301,158 | -0.05(-0.55%) |
May 07, 2004 | 8.495 | 8.495 | 8.198 | 8.275 | 248,486 | -0.26(-3.10%) |
May 06, 2004 | 8.624 | 8.624 | 8.476 | 8.540 | 123,313 | -0.08(-0.97%) |
May 05, 2004 | 8.669 | 8.669 | 8.585 | 8.624 | 107,667 | +0.04(+0.45%) |
May 04, 2004 | 8.682 | 8.682 | 8.585 | 8.585 | 108,596 | -0.05(-0.60%) |
May 03, 2004 | 8.618 | 8.643 | 8.598 | 8.637 | 92,330 | +0.03(+0.30%) |
Apr 30, 2004 | 8.611 | 8.630 | 8.540 | 8.611 | 118,356 | +0.06(+0.68%) |
Apr 29, 2004 | 8.643 | 8.650 | 8.547 | 8.553 | 136,172 | -0.07(-0.82%) |
Apr 28, 2004 | 8.488 | 8.630 | 8.488 | 8.624 | 93,569 | +0.04(+0.45%) |
Apr 27, 2004 | 8.682 | 8.708 | 8.553 | 8.585 | 184,661 | -0.12(-1.41%) |
Apr 26, 2004 | 8.811 | 8.831 | 8.650 | 8.708 | 175,675 | -0.11(-1.24%) |
Apr 23, 2004 | 8.876 | 8.876 | 8.811 | 8.818 | 102,864 | -0.03(-0.36%) |
Apr 22, 2004 | 8.863 | 8.882 | 8.837 | 8.850 | 58,403 | +0.01(+0.15%) |
Apr 21, 2004 | 8.856 | 8.876 | 8.811 | 8.837 | 145,776 | -0.02(-0.22%) |
Apr 20, 2004 | 8.940 | 8.973 | 8.850 | 8.856 | 133,073 | -0.06(-0.65%) |
Apr 19, 2004 | 8.973 | 8.973 | 8.863 | 8.914 | 98,372 | -0.06(-0.65%) |
Apr 16, 2004 | 8.837 | 8.973 | 8.837 | 8.973 | 76,064 | +0.14(+1.53%) |
Apr 15, 2004 | 8.876 | 8.889 | 8.772 | 8.837 | 189,618 | -0.01(-0.07%) |
Apr 14, 2004 | 8.921 | 8.921 | 8.811 | 8.843 | 171,957 | -0.10(-1.08%) |
Apr 13, 2004 | 8.940 | 8.973 | 8.914 | 8.940 | 189,928 | -0.15(-1.63%) |
Apr 12, 2004 | 9.166 | 9.166 | 9.069 | 9.089 | 109,371 | -0.08(-0.85%) |
Apr 08, 2004 | 9.160 | 9.205 | 9.115 | 9.166 | 126,412 | +0.03(+0.28%) |
Apr 07, 2004 | 9.140 | 9.179 | 9.076 | 9.140 | 145,312 | +0.01(+0.07%) |
Apr 06, 2004 | 9.089 | 9.134 | 9.018 | 9.134 | 198,913 | +0.05(+0.50%) |
Apr 05, 2004 | 9.521 | 9.521 | 9.037 | 9.089 | 444,302 | -0.37(-3.96%) |
Apr 02, 2004 | 9.553 | 9.573 | 9.463 | 9.463 | 197,829 | -0.17(-1.81%) |
Apr 01, 2004 | 9.650 | 9.657 | 9.625 | 9.637 | 105,188 | +0.03(+0.27%) |
Mar 31, 2004 | 9.650 | 9.676 | 9.605 | 9.612 | 114,638 | -0.01(-0.07%) |
Mar 30, 2004 | 9.625 | 9.663 | 9.618 | 9.618 | 120,990 | -0.01(-0.07%) |
Mar 29, 2004 | 9.657 | 9.670 | 9.592 | 9.625 | 133,693 | -0.02(-0.20%) |
Mar 26, 2004 | 9.683 | 9.683 | 9.644 | 9.644 | 78,852 | -0.03(-0.33%) |
Mar 25, 2004 | 9.683 | 9.683 | 9.644 | 9.676 | 128,736 | +0.01(+0.13%) |
Mar 24, 2004 | 9.683 | 9.689 | 9.650 | 9.663 | 100,231 | +0.00(+0.00%) |
Mar 23, 2004 | 9.683 | 9.683 | 9.650 | 9.663 | 161,888 | -0.02(-0.20%) |
Mar 22, 2004 | 9.702 | 9.708 | 9.644 | 9.683 | 110,455 | +0.01(+0.13%) |
Mar 19, 2004 | 9.747 | 9.747 | 9.670 | 9.670 | 94,809 | -0.08(-0.79%) |
Mar 18, 2004 | 9.715 | 9.747 | 9.683 | 9.747 | 80,556 | +0.03(+0.33%) |
Mar 17, 2004 | 9.728 | 9.754 | 9.689 | 9.715 | 105,188 | -0.01(-0.13%) |
Mar 16, 2004 | 9.715 | 9.741 | 9.689 | 9.728 | 77,923 | +0.02(+0.20%) |
Mar 15, 2004 | 9.747 | 9.747 | 9.683 | 9.708 | 89,232 | +0.01(+0.13%) |
Mar 12, 2004 | 9.715 | 9.747 | 9.670 | 9.696 | 99,611 | +0.01(+0.13%) |
Mar 11, 2004 | 9.760 | 9.760 | 9.644 | 9.683 | 109,681 | -0.06(-0.66%) |
Mar 10, 2004 | 9.876 | 9.876 | 9.696 | 9.747 | 134,622 | -0.06(-0.59%) |
Mar 09, 2004 | 9.721 | 9.805 | 9.715 | 9.805 | 107,357 | +0.11(+1.13%) |
Mar 08, 2004 | 9.747 | 9.747 | 9.663 | 9.696 | 155,381 | -0.05(-0.46%) |
Mar 05, 2004 | 9.650 | 9.741 | 9.637 | 9.741 | 194,420 | +0.12(+1.21%) |
Mar 04, 2004 | 9.625 | 9.625 | 9.586 | 9.625 | 94,189 | +0.01(+0.07%) |
Mar 03, 2004 | 9.586 | 9.625 | 9.553 | 9.618 | 162,198 | +0.08(+0.81%) |
Mar 02, 2004 | 9.566 | 9.631 | 9.541 | 9.541 | 185,745 | +0.02(+0.20%) |