Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.950 | 8.012 | 7.950 | 7.994 | 345,941 | +0.01(+0.11%) |
May 27, 2004 | 7.950 | 8.021 | 7.950 | 7.985 | 838,768 | -0.04(-0.56%) |
May 26, 2004 | 7.932 | 8.030 | 7.923 | 8.030 | 1,247,852 | +0.13(+1.70%) |
May 25, 2004 | 7.771 | 7.905 | 7.771 | 7.896 | 1,222,550 | +0.06(+0.80%) |
May 24, 2004 | 7.950 | 7.959 | 7.771 | 7.833 | 1,625,813 | -0.12(-1.46%) |
May 21, 2004 | 7.967 | 7.985 | 7.878 | 7.950 | 1,544,869 | -0.06(-0.78%) |
May 20, 2004 | 7.994 | 8.021 | 7.950 | 8.012 | 1,849,387 | -0.03(-0.33%) |
May 19, 2004 | 7.869 | 8.066 | 7.860 | 8.039 | 2,787,236 | +0.11(+1.35%) |
May 18, 2004 | 8.039 | 8.039 | 7.869 | 7.932 | 1,461,015 | -0.07(-0.89%) |
May 17, 2004 | 8.021 | 8.039 | 7.950 | 8.003 | 817,944 | -0.08(-0.99%) |
May 14, 2004 | 7.994 | 8.093 | 7.914 | 8.084 | 1,473,554 | +0.02(+0.22%) |
May 13, 2004 | 7.994 | 8.066 | 7.976 | 8.066 | 1,901,894 | +0.07(+0.89%) |
May 12, 2004 | 8.128 | 8.128 | 7.950 | 7.994 | 1,648,092 | -0.20(-2.40%) |
May 11, 2004 | 8.075 | 8.253 | 8.057 | 8.191 | 590,115 | +0.01(+0.11%) |
May 10, 2004 | 8.173 | 8.182 | 8.110 | 8.182 | 941,207 | -0.16(-1.93%) |
May 07, 2004 | 8.405 | 8.405 | 8.271 | 8.343 | 764,430 | -0.05(-0.64%) |
May 06, 2004 | 8.566 | 8.566 | 8.369 | 8.396 | 1,790,163 | -0.09(-1.05%) |
May 05, 2004 | 8.530 | 8.575 | 8.468 | 8.486 | 366,205 | -0.02(-0.21%) |
May 04, 2004 | 8.477 | 8.530 | 8.441 | 8.503 | 1,277,968 | +0.01(+0.11%) |
May 03, 2004 | 8.387 | 8.700 | 8.352 | 8.494 | 1,784,006 | +0.11(+1.28%) |
Apr 30, 2004 | 8.262 | 8.387 | 8.262 | 8.387 | 1,116,193 | +0.08(+0.97%) |
Apr 29, 2004 | 8.289 | 8.468 | 8.227 | 8.307 | 969,420 | -0.07(-0.85%) |
Apr 28, 2004 | 8.441 | 8.450 | 8.298 | 8.378 | 1,542,070 | -0.19(-2.19%) |
Apr 27, 2004 | 8.530 | 8.620 | 8.521 | 8.566 | 801,263 | -0.01(-0.10%) |
Apr 26, 2004 | 8.620 | 8.620 | 8.539 | 8.575 | 796,897 | -0.13(-1.44%) |
Apr 23, 2004 | 8.754 | 8.754 | 8.682 | 8.700 | 1,401,231 | +0.16(+1.88%) |
Apr 22, 2004 | 8.628 | 8.682 | 8.494 | 8.539 | 1,269,907 | -0.29(-3.24%) |
Apr 21, 2004 | 8.718 | 10.50 | 8.709 | 8.825 | 538,952 | +0.06(+0.71%) |
Apr 20, 2004 | 8.995 | 8.995 | 8.762 | 8.762 | 401,359 | -0.23(-2.58%) |
Apr 19, 2004 | 8.932 | 9.004 | 8.807 | 8.995 | 599,855 | +0.06(+0.70%) |
Apr 16, 2004 | 8.986 | 8.986 | 8.834 | 8.932 | 473,234 | -0.05(-0.60%) |
Apr 15, 2004 | 9.057 | 9.057 | 8.977 | 8.986 | 321,871 | -0.02(-0.20%) |
Apr 14, 2004 | 9.066 | 9.066 | 8.977 | 9.004 | 370,235 | -0.05(-0.59%) |
Apr 13, 2004 | 9.111 | 9.191 | 9.057 | 9.057 | 642,510 | -0.04(-0.39%) |
Apr 12, 2004 | 9.147 | 9.200 | 9.075 | 9.093 | 682,031 | -0.15(-1.64%) |
Apr 08, 2004 | 9.307 | 9.343 | 9.245 | 9.245 | 374,154 | -0.13(-1.43%) |
Apr 07, 2004 | 9.468 | 9.477 | 9.343 | 9.379 | 710,355 | -0.13(-1.32%) |
Apr 06, 2004 | 9.468 | 9.513 | 9.397 | 9.504 | 1,030,547 | +0.00(+0.00%) |
Apr 05, 2004 | 9.468 | 9.522 | 9.459 | 9.504 | 713,602 | +0.04(+0.38%) |
Apr 02, 2004 | 9.486 | 9.557 | 9.441 | 9.468 | 475,585 | +0.03(+0.28%) |
Apr 01, 2004 | 9.236 | 9.450 | 9.236 | 9.441 | 916,465 | +0.22(+2.42%) |
Mar 31, 2004 | 9.200 | 9.298 | 9.173 | 9.218 | 813,690 | -0.07(-0.77%) |
Mar 30, 2004 | 9.379 | 9.379 | 9.236 | 9.289 | 629,300 | -0.13(-1.42%) |
Mar 29, 2004 | 9.477 | 9.477 | 9.379 | 9.423 | 437,968 | +0.05(+0.57%) |
Mar 26, 2004 | 9.200 | 9.379 | 9.200 | 9.370 | 474,354 | +0.13(+1.45%) |
Mar 25, 2004 | 9.155 | 9.289 | 9.155 | 9.236 | 735,433 | +0.13(+1.47%) |
Mar 24, 2004 | 9.039 | 9.191 | 9.039 | 9.102 | 516,001 | +0.02(+0.20%) |
Mar 23, 2004 | 9.129 | 9.182 | 9.075 | 9.084 | 569,292 | -0.09(-0.97%) |
Mar 22, 2004 | 9.370 | 9.370 | 9.120 | 9.173 | 518,352 | -0.26(-2.75%) |
Mar 19, 2004 | 9.540 | 9.540 | 9.423 | 9.432 | 242,383 | -0.11(-1.12%) |
Mar 18, 2004 | 9.557 | 9.566 | 9.513 | 9.540 | 215,737 | -0.16(-1.66%) |
Mar 17, 2004 | 9.468 | 9.709 | 9.468 | 9.700 | 975,017 | +0.45(+4.83%) |
Mar 16, 2004 | 9.227 | 9.280 | 9.173 | 9.254 | 390,275 | +0.12(+1.27%) |
Mar 15, 2004 | 9.236 | 9.263 | 9.129 | 9.138 | 432,706 | -0.08(-0.87%) |
Mar 12, 2004 | 9.361 | 9.361 | 9.164 | 9.218 | 854,106 | -0.13(-1.43%) |
Mar 11, 2004 | 9.423 | 9.423 | 9.298 | 9.352 | 921,055 | -0.25(-2.60%) |
Mar 10, 2004 | 9.620 | 9.638 | 9.522 | 9.602 | 848,508 | -0.10(-1.01%) |
Mar 09, 2004 | 9.763 | 9.763 | 9.691 | 9.700 | 564,366 | -0.03(-0.28%) |
Mar 08, 2004 | 9.825 | 9.870 | 9.682 | 9.727 | 341,911 | -0.03(-0.27%) |
Mar 05, 2004 | 9.799 | 9.834 | 8.923 | 9.754 | 817,832 | -0.28(-2.76%) |
Mar 04, 2004 | 9.825 | 10.12 | 9.799 | 10.03 | 1,207,548 | +0.40(+4.17%) |
Mar 03, 2004 | 9.629 | 9.700 | 9.611 | 9.629 | 670,947 | +0.11(+1.13%) |
Mar 02, 2004 | 9.540 | 9.566 | 9.459 | 9.522 | 486,669 | +0.14(+1.52%) |