Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.575 | 8.672 | 8.566 | 8.653 | 527,670 | +0.11(+1.25%) |
May 27, 2004 | 8.537 | 8.672 | 8.527 | 8.546 | 640,056 | +0.00(+0.00%) |
May 26, 2004 | 8.711 | 8.721 | 8.440 | 8.546 | 759,048 | -0.18(-2.11%) |
May 25, 2004 | 8.333 | 8.740 | 8.333 | 8.730 | 581,231 | +0.33(+3.92%) |
May 24, 2004 | 8.595 | 8.721 | 8.314 | 8.401 | 846,047 | -0.15(-1.70%) |
May 21, 2004 | 8.362 | 8.575 | 8.285 | 8.546 | 994,451 | +0.18(+2.20%) |
May 20, 2004 | 8.188 | 8.391 | 8.149 | 8.362 | 935,110 | +0.19(+2.37%) |
May 19, 2004 | 8.294 | 8.508 | 8.139 | 8.168 | 1,308,080 | -0.08(-0.94%) |
May 18, 2004 | 8.149 | 8.333 | 8.091 | 8.246 | 1,576,714 | +0.11(+1.31%) |
May 17, 2004 | 8.139 | 8.217 | 7.965 | 8.139 | 943,572 | -0.11(-1.29%) |
May 14, 2004 | 8.091 | 8.353 | 8.091 | 8.246 | 1,296,315 | -0.09(-1.05%) |
May 13, 2004 | 8.440 | 8.440 | 8.285 | 8.333 | 866,377 | -0.10(-1.15%) |
May 12, 2004 | 8.091 | 8.527 | 8.004 | 8.430 | 1,962,172 | +0.38(+4.69%) |
May 11, 2004 | 8.043 | 8.101 | 7.946 | 8.052 | 863,694 | +0.17(+2.21%) |
May 10, 2004 | 8.139 | 8.139 | 7.606 | 7.878 | 2,615,129 | -0.07(-0.85%) |
May 07, 2004 | 8.372 | 8.479 | 7.946 | 7.946 | 1,340,692 | -0.52(-6.18%) |
May 06, 2004 | 8.479 | 8.575 | 8.333 | 8.469 | 1,061,222 | -0.17(-2.02%) |
May 05, 2004 | 8.721 | 8.721 | 8.575 | 8.643 | 483,396 | -0.06(-0.67%) |
May 04, 2004 | 8.527 | 8.856 | 8.411 | 8.701 | 1,411,488 | +0.27(+3.22%) |
May 03, 2004 | 8.294 | 8.566 | 8.198 | 8.430 | 873,395 | +0.25(+3.08%) |
Apr 30, 2004 | 8.595 | 8.701 | 8.168 | 8.178 | 2,063,723 | -0.42(-4.85%) |
Apr 29, 2004 | 8.672 | 8.740 | 8.479 | 8.595 | 2,159,288 | -0.14(-1.55%) |
Apr 28, 2004 | 9.011 | 9.011 | 8.672 | 8.730 | 829,018 | -0.33(-3.64%) |
Apr 27, 2004 | 9.157 | 9.205 | 9.021 | 9.060 | 611,676 | -0.06(-0.64%) |
Apr 26, 2004 | 9.108 | 9.370 | 9.060 | 9.118 | 919,010 | -0.01(-0.11%) |
Apr 23, 2004 | 9.157 | 9.196 | 8.982 | 9.128 | 1,278,461 | -0.03(-0.32%) |
Apr 22, 2004 | 8.905 | 9.351 | 8.905 | 9.157 | 1,744,314 | +0.30(+3.39%) |
Apr 21, 2004 | 9.002 | 9.002 | 8.692 | 8.856 | 1,506,950 | -0.15(-1.61%) |
Apr 20, 2004 | 9.196 | 9.263 | 8.934 | 9.002 | 1,805,203 | -0.18(-2.00%) |
Apr 19, 2004 | 8.963 | 9.312 | 8.934 | 9.186 | 3,469,123 | -0.02(-0.21%) |
Apr 16, 2004 | 8.963 | 9.205 | 8.866 | 9.205 | 1,007,454 | +0.24(+2.70%) |
Apr 15, 2004 | 8.624 | 9.079 | 8.624 | 8.963 | 1,969,706 | +0.44(+5.11%) |
Apr 14, 2004 | 8.401 | 8.672 | 8.362 | 8.527 | 1,411,592 | -0.07(-0.79%) |
Apr 13, 2004 | 8.992 | 8.992 | 8.556 | 8.595 | 2,441,957 | -0.37(-4.11%) |
Apr 12, 2004 | 9.021 | 9.167 | 8.963 | 8.963 | 1,344,511 | -0.03(-0.32%) |
Apr 08, 2004 | 9.157 | 9.244 | 8.944 | 8.992 | 815,189 | -0.07(-0.75%) |
Apr 07, 2004 | 9.292 | 9.292 | 8.963 | 9.060 | 919,320 | -0.23(-2.50%) |
Apr 06, 2004 | 9.225 | 9.331 | 9.128 | 9.292 | 818,285 | +0.05(+0.52%) |
Apr 05, 2004 | 9.496 | 9.535 | 9.205 | 9.244 | 1,046,877 | -0.28(-2.95%) |
Apr 02, 2004 | 9.593 | 9.622 | 9.467 | 9.525 | 2,415,950 | +0.17(+1.87%) |
Apr 01, 2004 | 9.060 | 9.351 | 8.992 | 9.351 | 2,270,126 | +0.32(+3.54%) |
Mar 31, 2004 | 9.070 | 9.157 | 8.982 | 9.031 | 1,017,671 | -0.04(-0.43%) |
Mar 30, 2004 | 9.011 | 9.176 | 8.963 | 9.070 | 1,371,343 | +0.06(+0.65%) |
Mar 29, 2004 | 8.740 | 9.070 | 8.663 | 9.011 | 1,599,315 | +0.27(+3.10%) |
Mar 26, 2004 | 8.711 | 8.808 | 8.653 | 8.740 | 652,337 | +0.03(+0.33%) |
Mar 25, 2004 | 8.595 | 8.721 | 8.517 | 8.711 | 1,020,973 | +0.14(+1.58%) |
Mar 24, 2004 | 8.546 | 8.624 | 8.382 | 8.575 | 595,783 | +0.08(+0.91%) |
Mar 23, 2004 | 8.440 | 8.643 | 8.440 | 8.498 | 518,175 | +0.05(+0.57%) |
Mar 22, 2004 | 8.585 | 8.614 | 8.382 | 8.449 | 1,781,260 | -0.13(-1.47%) |
Mar 19, 2004 | 8.605 | 8.730 | 8.498 | 8.575 | 1,002,707 | -0.03(-0.34%) |
Mar 18, 2004 | 8.789 | 8.827 | 8.575 | 8.605 | 1,105,186 | -0.25(-2.84%) |
Mar 17, 2004 | 8.556 | 8.895 | 8.517 | 8.856 | 1,358,959 | +0.33(+3.86%) |
Mar 16, 2004 | 8.624 | 8.682 | 8.479 | 8.527 | 639,334 | +0.05(+0.57%) |
Mar 15, 2004 | 8.740 | 8.760 | 8.459 | 8.479 | 954,615 | -0.34(-3.85%) |
Mar 12, 2004 | 8.575 | 8.818 | 8.488 | 8.818 | 699,603 | +0.29(+3.41%) |
Mar 11, 2004 | 8.575 | 8.779 | 8.479 | 8.527 | 1,079,592 | -0.15(-1.68%) |
Mar 10, 2004 | 8.915 | 8.953 | 8.537 | 8.672 | 1,603,959 | -0.20(-2.29%) |
Mar 09, 2004 | 9.137 | 9.234 | 8.808 | 8.876 | 525,709 | -0.20(-2.24%) |
Mar 08, 2004 | 9.302 | 9.506 | 9.070 | 9.079 | 502,075 | -0.32(-3.40%) |
Mar 05, 2004 | 8.924 | 9.409 | 8.924 | 9.399 | 794,033 | +0.29(+3.19%) |
Mar 04, 2004 | 9.089 | 9.167 | 8.915 | 9.108 | 381,846 | +0.11(+1.18%) |
Mar 03, 2004 | 9.215 | 9.215 | 8.847 | 9.002 | 812,300 | -0.18(-2.00%) |
Mar 02, 2004 | 9.186 | 9.331 | 8.992 | 9.186 | 640,159 | -0.10(-1.04%) |