Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.822 | 8.867 | 8.612 | 8.615 | 55,655 | -0.18(-2.08%) |
May 27, 2004 | 8.795 | 8.837 | 8.795 | 8.798 | 34,992 | +0.00(+0.00%) |
May 26, 2004 | 8.975 | 8.984 | 8.792 | 8.798 | 41,658 | -0.24(-2.62%) |
May 25, 2004 | 8.882 | 9.071 | 8.855 | 9.035 | 54,988 | +0.17(+1.96%) |
May 24, 2004 | 8.822 | 8.885 | 8.822 | 8.861 | 39,658 | +0.07(+0.82%) |
May 21, 2004 | 8.810 | 8.837 | 8.777 | 8.789 | 42,324 | +0.01(+0.14%) |
May 20, 2004 | 8.822 | 8.822 | 8.705 | 8.777 | 89,981 | +0.14(+1.63%) |
May 19, 2004 | 8.702 | 8.702 | 8.627 | 8.636 | 74,651 | -0.04(-0.42%) |
May 18, 2004 | 8.837 | 8.912 | 8.657 | 8.672 | 105,312 | -0.22(-2.46%) |
May 17, 2004 | 8.957 | 8.987 | 8.879 | 8.891 | 47,657 | -0.08(-0.84%) |
May 14, 2004 | 8.480 | 9.002 | 8.480 | 8.966 | 93,314 | +0.55(+6.49%) |
May 13, 2004 | 8.177 | 8.420 | 8.177 | 8.420 | 71,652 | +0.29(+3.50%) |
May 12, 2004 | 8.102 | 8.183 | 8.099 | 8.135 | 50,989 | +0.09(+1.16%) |
May 11, 2004 | 7.877 | 8.042 | 7.877 | 8.042 | 59,654 | -0.01(-0.11%) |
May 10, 2004 | 8.552 | 8.582 | 7.955 | 8.051 | 180,963 | -0.47(-5.53%) |
May 07, 2004 | 8.492 | 8.606 | 8.408 | 8.522 | 44,990 | +0.10(+1.14%) |
May 06, 2004 | 8.849 | 8.849 | 8.402 | 8.426 | 115,643 | -0.39(-4.39%) |
May 05, 2004 | 8.732 | 8.843 | 8.675 | 8.813 | 32,993 | +0.11(+1.31%) |
May 04, 2004 | 8.573 | 8.714 | 8.522 | 8.699 | 56,655 | +0.19(+2.19%) |
May 03, 2004 | 8.627 | 8.627 | 8.432 | 8.513 | 45,657 | +0.04(+0.42%) |
Apr 30, 2004 | 8.702 | 8.702 | 8.462 | 8.477 | 60,321 | -0.23(-2.59%) |
Apr 29, 2004 | 8.690 | 8.762 | 8.651 | 8.702 | 18,996 | +0.01(+0.07%) |
Apr 28, 2004 | 8.714 | 8.792 | 8.690 | 8.696 | 37,325 | -0.01(-0.07%) |
Apr 27, 2004 | 8.582 | 8.777 | 8.582 | 8.702 | 81,316 | +0.15(+1.75%) |
Apr 26, 2004 | 8.477 | 8.552 | 8.471 | 8.552 | 27,327 | +0.08(+0.89%) |
Apr 23, 2004 | 8.522 | 8.549 | 8.462 | 8.477 | 18,996 | -0.01(-0.18%) |
Apr 22, 2004 | 8.468 | 8.492 | 8.417 | 8.492 | 20,662 | +0.05(+0.64%) |
Apr 21, 2004 | 8.402 | 8.477 | 8.402 | 8.438 | 23,661 | +0.04(+0.43%) |
Apr 20, 2004 | 8.582 | 8.609 | 8.360 | 8.402 | 78,984 | -0.15(-1.75%) |
Apr 19, 2004 | 8.537 | 8.552 | 8.462 | 8.552 | 57,321 | +0.08(+0.96%) |
Apr 16, 2004 | 8.393 | 8.471 | 8.312 | 8.471 | 36,659 | +0.08(+0.93%) |
Apr 15, 2004 | 8.672 | 8.717 | 8.393 | 8.393 | 82,649 | -0.30(-3.45%) |
Apr 14, 2004 | 8.807 | 8.807 | 8.663 | 8.693 | 47,990 | -0.05(-0.62%) |
Apr 13, 2004 | 8.672 | 8.774 | 8.648 | 8.747 | 66,986 | +0.12(+1.39%) |
Apr 12, 2004 | 8.651 | 8.660 | 8.522 | 8.627 | 52,656 | -0.05(-0.59%) |
Apr 08, 2004 | 8.762 | 8.762 | 8.648 | 8.678 | 30,660 | -0.09(-0.99%) |
Apr 07, 2004 | 8.897 | 8.912 | 8.762 | 8.765 | 59,654 | +0.08(+0.90%) |
Apr 06, 2004 | 8.657 | 8.687 | 8.588 | 8.687 | 31,327 | +0.09(+1.05%) |
Apr 05, 2004 | 8.567 | 8.837 | 8.552 | 8.597 | 41,991 | +0.00(+0.00%) |
Apr 02, 2004 | 8.729 | 8.774 | 8.597 | 8.597 | 62,654 | -0.06(-0.66%) |
Apr 01, 2004 | 8.546 | 8.654 | 8.516 | 8.654 | 77,650 | +0.15(+1.73%) |
Mar 31, 2004 | 8.402 | 8.522 | 8.342 | 8.507 | 72,318 | +0.14(+1.61%) |
Mar 30, 2004 | 8.387 | 8.429 | 8.360 | 8.372 | 51,989 | -0.03(-0.36%) |
Mar 29, 2004 | 8.402 | 8.417 | 8.288 | 8.402 | 26,994 | +0.00(+0.00%) |
Mar 26, 2004 | 8.357 | 8.402 | 8.291 | 8.402 | 35,992 | +0.05(+0.54%) |
Mar 25, 2004 | 8.372 | 8.372 | 8.318 | 8.357 | 38,658 | +0.02(+0.18%) |
Mar 24, 2004 | 8.372 | 8.372 | 8.282 | 8.342 | 36,659 | -0.03(-0.36%) |
Mar 23, 2004 | 8.417 | 8.417 | 8.288 | 8.372 | 48,656 | +0.10(+1.16%) |
Mar 22, 2004 | 7.967 | 8.276 | 7.898 | 8.276 | 86,982 | +0.34(+4.27%) |
Mar 19, 2004 | 7.742 | 7.952 | 7.742 | 7.937 | 78,650 | +0.23(+2.96%) |
Mar 18, 2004 | 7.832 | 7.883 | 7.667 | 7.709 | 90,981 | -0.15(-1.95%) |
Mar 17, 2004 | 7.865 | 7.904 | 7.820 | 7.862 | 41,324 | -0.00(-0.04%) |
Mar 16, 2004 | 7.868 | 7.889 | 7.820 | 7.865 | 32,993 | +0.03(+0.34%) |
Mar 15, 2004 | 7.907 | 7.913 | 7.835 | 7.838 | 65,320 | +0.01(+0.08%) |
Mar 12, 2004 | 7.832 | 7.868 | 7.775 | 7.832 | 38,992 | -0.02(-0.31%) |
Mar 11, 2004 | 7.937 | 7.937 | 7.760 | 7.856 | 63,653 | -0.13(-1.58%) |
Mar 10, 2004 | 8.084 | 8.084 | 7.982 | 7.982 | 49,323 | -0.08(-0.97%) |
Mar 09, 2004 | 8.078 | 8.129 | 8.042 | 8.060 | 35,659 | -0.01(-0.11%) |
Mar 08, 2004 | 8.024 | 8.069 | 7.985 | 8.069 | 57,988 | +0.04(+0.52%) |
Mar 05, 2004 | 8.039 | 8.042 | 7.892 | 8.027 | 60,321 | +0.03(+0.41%) |
Mar 04, 2004 | 8.087 | 8.099 | 7.994 | 7.994 | 54,988 | -0.05(-0.60%) |
Mar 03, 2004 | 8.012 | 8.102 | 8.012 | 8.042 | 69,319 | -0.04(-0.52%) |
Mar 02, 2004 | 8.147 | 8.252 | 8.069 | 8.084 | 71,318 | -0.02(-0.22%) |