Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.012 | 9.098 | 8.848 | 9.062 | 347,421 | +0.08(+0.89%) |
May 27, 2004 | 9.182 | 9.265 | 8.598 | 8.982 | 757,139 | -0.15(-1.65%) |
May 26, 2004 | 9.015 | 9.182 | 8.948 | 9.132 | 331,847 | +0.15(+1.64%) |
May 25, 2004 | 9.048 | 9.098 | 8.768 | 8.985 | 530,716 | +0.00(+0.04%) |
May 24, 2004 | 8.658 | 9.065 | 8.648 | 8.982 | 480,100 | +0.32(+3.74%) |
May 21, 2004 | 8.801 | 8.801 | 8.611 | 8.658 | 289,318 | -0.06(-0.69%) |
May 20, 2004 | 8.748 | 8.771 | 8.598 | 8.718 | 298,303 | -0.01(-0.15%) |
May 19, 2004 | 8.765 | 8.771 | 8.341 | 8.731 | 531,315 | +0.08(+0.97%) |
May 18, 2004 | 8.548 | 8.711 | 8.464 | 8.648 | 607,987 | +0.29(+3.52%) |
May 17, 2004 | 8.331 | 8.511 | 8.267 | 8.354 | 510,949 | -0.04(-0.52%) |
May 14, 2004 | 8.514 | 8.514 | 8.147 | 8.397 | 508,553 | -0.03(-0.40%) |
May 13, 2004 | 8.214 | 8.481 | 8.134 | 8.431 | 675,675 | +0.32(+3.91%) |
May 12, 2004 | 7.870 | 8.224 | 7.846 | 8.113 | 611,881 | +0.33(+4.20%) |
May 11, 2004 | 7.379 | 7.896 | 7.319 | 7.786 | 716,107 | +0.34(+4.57%) |
May 10, 2004 | 7.896 | 7.900 | 7.095 | 7.446 | 1,664,029 | -0.54(-6.73%) |
May 07, 2004 | 8.334 | 8.334 | 7.980 | 7.983 | 557,372 | -0.28(-3.43%) |
May 06, 2004 | 8.314 | 8.314 | 7.853 | 8.267 | 829,918 | -0.07(-0.80%) |
May 05, 2004 | 8.611 | 8.611 | 8.013 | 8.334 | 603,195 | -0.26(-3.07%) |
May 04, 2004 | 8.581 | 8.611 | 8.514 | 8.598 | 334,243 | +0.08(+0.98%) |
May 03, 2004 | 8.137 | 8.651 | 7.713 | 8.514 | 932,048 | +0.45(+5.59%) |
Apr 30, 2004 | 7.616 | 8.244 | 7.616 | 8.063 | 949,718 | +0.40(+5.23%) |
Apr 29, 2004 | 8.457 | 8.457 | 7.512 | 7.663 | 1,710,751 | -0.83(-9.75%) |
Apr 28, 2004 | 8.998 | 9.015 | 8.391 | 8.491 | 885,625 | -0.58(-6.40%) |
Apr 27, 2004 | 8.848 | 9.182 | 8.614 | 9.072 | 1,353,147 | -0.44(-4.67%) |
Apr 26, 2004 | 9.469 | 9.683 | 9.449 | 9.516 | 1,103,363 | +0.07(+0.71%) |
Apr 23, 2004 | 9.432 | 9.666 | 9.359 | 9.449 | 749,352 | +0.10(+1.07%) |
Apr 22, 2004 | 9.239 | 9.492 | 9.182 | 9.349 | 616,972 | +0.24(+2.68%) |
Apr 21, 2004 | 9.349 | 9.382 | 8.684 | 9.105 | 1,306,424 | -0.33(-3.47%) |
Apr 20, 2004 | 9.666 | 9.666 | 9.352 | 9.432 | 998,537 | +0.00(+0.04%) |
Apr 19, 2004 | 9.048 | 9.516 | 9.048 | 9.429 | 1,462,465 | +0.51(+5.69%) |
Apr 16, 2004 | 8.648 | 8.932 | 8.648 | 8.921 | 729,285 | +0.39(+4.54%) |
Apr 15, 2004 | 8.681 | 8.848 | 8.381 | 8.534 | 860,467 | -0.08(-0.97%) |
Apr 14, 2004 | 8.184 | 8.765 | 8.134 | 8.618 | 1,261,200 | +0.50(+6.17%) |
Apr 13, 2004 | 8.414 | 8.514 | 8.027 | 8.117 | 542,995 | -0.13(-1.58%) |
Apr 12, 2004 | 7.963 | 8.681 | 7.947 | 8.247 | 977,871 | +0.37(+4.66%) |
Apr 08, 2004 | 7.913 | 7.997 | 7.880 | 7.880 | 543,594 | +0.03(+0.43%) |
Apr 07, 2004 | 7.596 | 7.863 | 7.362 | 7.846 | 1,043,163 | +0.20(+2.62%) |
Apr 06, 2004 | 8.180 | 8.180 | 7.322 | 7.646 | 3,672,485 | -0.87(-10.23%) |
Apr 05, 2004 | 8.614 | 8.678 | 8.514 | 8.517 | 619,368 | -0.02(-0.27%) |
Apr 02, 2004 | 8.714 | 8.841 | 8.514 | 8.541 | 873,345 | -0.17(-1.99%) |
Apr 01, 2004 | 8.521 | 8.861 | 8.517 | 8.714 | 758,337 | +0.17(+2.03%) |
Mar 31, 2004 | 8.932 | 8.932 | 8.517 | 8.541 | 1,103,063 | -0.44(-4.91%) |
Mar 30, 2004 | 8.932 | 9.048 | 8.841 | 8.982 | 888,321 | +0.14(+1.59%) |
Mar 29, 2004 | 8.431 | 8.948 | 8.264 | 8.841 | 1,466,658 | +0.66(+8.13%) |
Mar 26, 2004 | 8.010 | 8.284 | 7.980 | 8.177 | 593,312 | +0.23(+2.86%) |
Mar 25, 2004 | 7.643 | 8.010 | 7.616 | 7.950 | 699,036 | +0.34(+4.48%) |
Mar 24, 2004 | 7.509 | 7.639 | 7.479 | 7.609 | 507,654 | +0.13(+1.74%) |
Mar 23, 2004 | 7.469 | 7.546 | 7.349 | 7.479 | 438,170 | +0.08(+1.04%) |
Mar 22, 2004 | 7.519 | 7.546 | 7.339 | 7.402 | 429,185 | -0.08(-1.03%) |
Mar 19, 2004 | 7.346 | 7.563 | 7.339 | 7.479 | 435,774 | +0.14(+1.96%) |
Mar 18, 2004 | 7.112 | 7.346 | 7.112 | 7.336 | 284,825 | +0.16(+2.19%) |
Mar 17, 2004 | 6.978 | 7.212 | 6.965 | 7.179 | 352,213 | +0.21(+3.07%) |
Mar 16, 2004 | 7.279 | 7.279 | 6.845 | 6.965 | 509,451 | -0.30(-4.14%) |
Mar 15, 2004 | 7.346 | 7.412 | 7.229 | 7.265 | 435,474 | +0.07(+0.97%) |
Mar 12, 2004 | 6.895 | 7.245 | 6.855 | 7.195 | 678,670 | +0.43(+6.42%) |
Mar 11, 2004 | 7.195 | 7.212 | 6.714 | 6.761 | 938,936 | -0.45(-6.29%) |
Mar 10, 2004 | 7.279 | 7.406 | 7.179 | 7.215 | 601,099 | -0.03(-0.37%) |
Mar 09, 2004 | 7.129 | 7.679 | 7.038 | 7.242 | 965,891 | +0.20(+2.85%) |
Mar 08, 2004 | 6.911 | 7.075 | 6.841 | 7.042 | 759,834 | +0.30(+4.41%) |
Mar 05, 2004 | 6.594 | 6.761 | 6.578 | 6.745 | 864,061 | +0.15(+2.33%) |
Mar 04, 2004 | 6.477 | 6.594 | 6.411 | 6.591 | 289,917 | +0.15(+2.39%) |
Mar 03, 2004 | 6.414 | 6.461 | 6.391 | 6.437 | 294,409 | -0.02(-0.36%) |
Mar 02, 2004 | 6.511 | 6.528 | 6.394 | 6.461 | 690,650 | -0.05(-0.77%) |