Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.300 | 8.443 | 8.300 | 8.407 | 122,693 | +0.07(+0.86%) |
May 27, 2004 | 8.253 | 8.336 | 8.241 | 8.336 | 61,893 | +0.08(+1.01%) |
May 26, 2004 | 8.205 | 8.253 | 8.122 | 8.253 | 84,851 | +0.08(+1.02%) |
May 25, 2004 | 8.169 | 8.241 | 8.086 | 8.169 | 107,136 | +0.07(+0.88%) |
May 24, 2004 | 8.217 | 8.241 | 8.098 | 8.098 | 141,530 | -0.06(-0.73%) |
May 21, 2004 | 8.205 | 8.253 | 8.158 | 8.158 | 72,573 | +0.04(+0.44%) |
May 20, 2004 | 8.122 | 8.205 | 8.122 | 8.122 | 86,869 | +0.01(+0.15%) |
May 19, 2004 | 8.086 | 8.158 | 8.062 | 8.110 | 98,978 | +0.02(+0.29%) |
May 18, 2004 | 8.027 | 8.122 | 8.026 | 8.086 | 57,688 | +0.04(+0.44%) |
May 17, 2004 | 8.074 | 8.134 | 8.003 | 8.050 | 105,285 | -0.02(-0.29%) |
May 14, 2004 | 8.039 | 8.086 | 7.967 | 8.074 | 150,865 | +0.07(+0.89%) |
May 13, 2004 | 7.967 | 8.050 | 7.908 | 8.003 | 92,840 | -0.02(-0.30%) |
May 12, 2004 | 8.098 | 8.098 | 7.860 | 8.027 | 134,803 | +0.00(+0.00%) |
May 11, 2004 | 7.611 | 8.086 | 7.587 | 8.027 | 182,484 | +0.42(+5.47%) |
May 10, 2004 | 7.622 | 7.825 | 7.527 | 7.611 | 230,586 | -0.13(-1.69%) |
May 07, 2004 | 8.086 | 8.086 | 7.706 | 7.741 | 268,260 | -0.34(-4.26%) |
May 06, 2004 | 8.122 | 8.181 | 8.039 | 8.086 | 125,384 | -0.05(-0.58%) |
May 05, 2004 | 8.217 | 8.288 | 8.110 | 8.134 | 132,784 | -0.13(-1.58%) |
May 04, 2004 | 8.229 | 8.360 | 8.217 | 8.265 | 85,103 | +0.04(+0.43%) |
May 03, 2004 | 8.360 | 8.360 | 8.229 | 8.229 | 101,333 | -0.07(-0.86%) |
Apr 30, 2004 | 8.300 | 8.324 | 8.205 | 8.300 | 73,666 | +0.06(+0.72%) |
Apr 29, 2004 | 8.288 | 8.348 | 8.229 | 8.241 | 92,840 | -0.08(-1.00%) |
Apr 28, 2004 | 8.360 | 8.372 | 8.229 | 8.324 | 101,333 | +0.01(+0.14%) |
Apr 27, 2004 | 8.253 | 8.324 | 8.205 | 8.312 | 91,830 | +0.07(+0.87%) |
Apr 26, 2004 | 8.241 | 8.324 | 8.193 | 8.241 | 116,218 | -0.01(-0.14%) |
Apr 23, 2004 | 8.324 | 8.348 | 8.217 | 8.253 | 88,971 | -0.07(-0.86%) |
Apr 22, 2004 | 8.336 | 8.383 | 8.205 | 8.324 | 69,714 | +0.05(+0.57%) |
Apr 21, 2004 | 8.324 | 8.383 | 8.181 | 8.276 | 143,548 | -0.11(-1.28%) |
Apr 20, 2004 | 8.407 | 8.490 | 8.360 | 8.383 | 89,223 | -0.08(-0.98%) |
Apr 19, 2004 | 8.443 | 8.538 | 8.383 | 8.467 | 133,709 | -0.02(-0.28%) |
Apr 16, 2004 | 8.395 | 8.526 | 8.395 | 8.490 | 107,556 | +0.14(+1.71%) |
Apr 15, 2004 | 8.288 | 8.443 | 8.288 | 8.348 | 132,280 | -0.04(-0.43%) |
Apr 14, 2004 | 8.502 | 8.514 | 8.205 | 8.383 | 211,833 | -0.17(-1.95%) |
Apr 13, 2004 | 8.657 | 8.705 | 8.443 | 8.550 | 204,601 | -0.21(-2.44%) |
Apr 12, 2004 | 9.002 | 9.097 | 8.764 | 8.764 | 149,687 | -0.24(-2.64%) |
Apr 08, 2004 | 9.097 | 9.121 | 8.930 | 9.002 | 79,973 | -0.08(-0.92%) |
Apr 07, 2004 | 8.966 | 9.133 | 8.954 | 9.085 | 72,405 | +0.11(+1.19%) |
Apr 06, 2004 | 8.966 | 9.037 | 8.919 | 8.978 | 81,991 | +0.05(+0.53%) |
Apr 05, 2004 | 9.073 | 9.121 | 8.776 | 8.930 | 162,133 | -0.19(-2.09%) |
Apr 02, 2004 | 9.275 | 9.275 | 9.097 | 9.121 | 87,457 | -0.15(-1.67%) |
Apr 01, 2004 | 9.299 | 9.311 | 9.263 | 9.275 | 59,034 | -0.04(-0.38%) |
Mar 31, 2004 | 9.323 | 9.418 | 9.263 | 9.311 | 104,276 | -0.01(-0.13%) |
Mar 30, 2004 | 9.347 | 9.347 | 9.287 | 9.323 | 47,092 | -0.04(-0.38%) |
Mar 29, 2004 | 9.347 | 9.370 | 9.275 | 9.359 | 65,425 | +0.00(+0.00%) |
Mar 26, 2004 | 9.335 | 9.359 | 9.263 | 9.359 | 81,571 | +0.02(+0.25%) |
Mar 25, 2004 | 9.382 | 9.382 | 9.275 | 9.335 | 89,896 | -0.05(-0.51%) |
Mar 24, 2004 | 9.370 | 9.454 | 9.370 | 9.382 | 98,053 | -0.05(-0.50%) |
Mar 23, 2004 | 9.311 | 9.430 | 9.287 | 9.430 | 95,867 | +0.10(+1.02%) |
Mar 22, 2004 | 9.501 | 9.501 | 9.275 | 9.335 | 117,900 | -0.06(-0.63%) |
Mar 19, 2004 | 9.370 | 9.454 | 9.335 | 9.394 | 56,595 | -0.01(-0.13%) |
Mar 18, 2004 | 9.418 | 9.442 | 9.370 | 9.406 | 78,543 | -0.06(-0.63%) |
Mar 17, 2004 | 9.394 | 9.537 | 9.394 | 9.466 | 95,531 | +0.06(+0.63%) |
Mar 16, 2004 | 9.335 | 9.561 | 9.335 | 9.406 | 120,759 | +0.02(+0.25%) |
Mar 15, 2004 | 9.263 | 9.394 | 9.204 | 9.382 | 111,172 | +0.08(+0.90%) |
Mar 12, 2004 | 9.252 | 9.335 | 9.252 | 9.299 | 78,375 | +0.07(+0.77%) |
Mar 11, 2004 | 9.156 | 9.275 | 9.133 | 9.228 | 99,315 | -0.08(-0.89%) |
Mar 10, 2004 | 9.370 | 9.370 | 9.252 | 9.311 | 78,459 | +0.00(+0.00%) |
Mar 09, 2004 | 9.442 | 9.466 | 9.299 | 9.311 | 111,761 | -0.10(-1.01%) |
Mar 08, 2004 | 9.394 | 9.466 | 9.335 | 9.406 | 68,536 | -0.01(-0.13%) |
Mar 05, 2004 | 9.335 | 9.418 | 9.311 | 9.418 | 58,529 | +0.08(+0.89%) |
Mar 04, 2004 | 9.263 | 9.347 | 9.240 | 9.335 | 96,203 | +0.07(+0.77%) |
Mar 03, 2004 | 9.240 | 9.323 | 9.240 | 9.263 | 60,043 | -0.04(-0.38%) |
Mar 02, 2004 | 9.275 | 9.311 | 9.252 | 9.299 | 54,156 | +0.07(+0.77%) |