Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.777 | 8.845 | 8.422 | 8.422 | 155,449 | -0.36(-4.05%) |
May 27, 2004 | 8.677 | 8.912 | 8.629 | 8.777 | 77,099 | +0.14(+1.61%) |
May 26, 2004 | 8.542 | 8.667 | 8.470 | 8.638 | 95,436 | +0.10(+1.18%) |
May 25, 2004 | 8.595 | 8.638 | 8.398 | 8.537 | 275,474 | -0.06(-0.67%) |
May 24, 2004 | 8.437 | 8.869 | 8.437 | 8.595 | 124,817 | +0.16(+1.88%) |
May 21, 2004 | 8.422 | 8.533 | 8.278 | 8.437 | 138,362 | +0.01(+0.17%) |
May 20, 2004 | 8.230 | 8.432 | 8.182 | 8.422 | 153,782 | +0.19(+2.27%) |
May 19, 2004 | 8.398 | 8.456 | 8.230 | 8.235 | 141,071 | -0.09(-1.04%) |
May 18, 2004 | 8.206 | 8.470 | 8.197 | 8.321 | 110,231 | +0.12(+1.40%) |
May 17, 2004 | 8.441 | 8.441 | 8.182 | 8.206 | 235,674 | -0.24(-2.79%) |
May 14, 2004 | 8.398 | 8.552 | 8.336 | 8.441 | 166,076 | +0.09(+1.03%) |
May 13, 2004 | 8.470 | 8.470 | 8.211 | 8.355 | 207,960 | -0.12(-1.36%) |
May 12, 2004 | 8.326 | 8.475 | 8.182 | 8.470 | 246,718 | +0.07(+0.80%) |
May 11, 2004 | 8.254 | 8.432 | 8.254 | 8.403 | 201,917 | +0.19(+2.34%) |
May 10, 2004 | 8.168 | 8.360 | 8.038 | 8.211 | 290,894 | -0.03(-0.35%) |
May 07, 2004 | 8.254 | 8.638 | 8.163 | 8.240 | 334,028 | -0.01(-0.17%) |
May 06, 2004 | 8.566 | 8.590 | 8.192 | 8.254 | 325,067 | -0.35(-4.02%) |
May 05, 2004 | 8.533 | 8.686 | 8.533 | 8.600 | 169,410 | +0.10(+1.13%) |
May 04, 2004 | 8.638 | 8.686 | 8.441 | 8.504 | 218,587 | -0.08(-0.89%) |
May 03, 2004 | 8.638 | 8.729 | 8.504 | 8.581 | 366,743 | -0.09(-1.05%) |
Apr 30, 2004 | 8.566 | 8.744 | 8.537 | 8.672 | 235,257 | +0.11(+1.23%) |
Apr 29, 2004 | 8.974 | 9.022 | 8.432 | 8.566 | 649,302 | -0.57(-6.25%) |
Apr 28, 2004 | 9.382 | 9.478 | 9.099 | 9.137 | 247,760 | -0.24(-2.61%) |
Apr 27, 2004 | 9.430 | 9.464 | 9.272 | 9.382 | 328,193 | -0.10(-1.01%) |
Apr 26, 2004 | 9.502 | 9.574 | 9.339 | 9.478 | 436,341 | +0.00(+0.00%) |
Apr 23, 2004 | 9.790 | 9.833 | 9.420 | 9.478 | 199,624 | -0.36(-3.66%) |
Apr 22, 2004 | 9.598 | 9.838 | 9.588 | 9.838 | 231,089 | +0.20(+2.09%) |
Apr 21, 2004 | 9.603 | 9.641 | 9.416 | 9.636 | 108,564 | +0.11(+1.11%) |
Apr 20, 2004 | 9.723 | 9.766 | 9.531 | 9.531 | 101,479 | -0.14(-1.49%) |
Apr 19, 2004 | 9.646 | 9.747 | 9.502 | 9.675 | 140,445 | +0.08(+0.80%) |
Apr 16, 2004 | 9.622 | 9.656 | 9.502 | 9.598 | 211,919 | +0.02(+0.25%) |
Apr 15, 2004 | 9.560 | 9.699 | 9.473 | 9.574 | 111,898 | +0.14(+1.53%) |
Apr 14, 2004 | 9.555 | 9.641 | 9.262 | 9.430 | 228,380 | -0.12(-1.31%) |
Apr 13, 2004 | 9.862 | 9.886 | 9.550 | 9.555 | 133,569 | -0.28(-2.88%) |
Apr 12, 2004 | 10.03 | 10.04 | 9.819 | 9.838 | 154,407 | -0.18(-1.77%) |
Apr 08, 2004 | 10.30 | 10.32 | 10.02 | 10.02 | 358,199 | -0.28(-2.75%) |
Apr 07, 2004 | 10.32 | 10.38 | 10.06 | 10.30 | 95,436 | +0.06(+0.56%) |
Apr 06, 2004 | 10.16 | 10.31 | 10.13 | 10.24 | 91,060 | +0.08(+0.76%) |
Apr 05, 2004 | 10.27 | 10.32 | 10.09 | 10.16 | 235,465 | -0.08(-0.80%) |
Apr 02, 2004 | 10.27 | 10.37 | 10.25 | 10.25 | 162,742 | +0.07(+0.66%) |
Apr 01, 2004 | 10.22 | 10.38 | 10.16 | 10.18 | 134,194 | -0.03(-0.33%) |
Mar 31, 2004 | 10.55 | 10.58 | 10.21 | 10.21 | 118,983 | -0.34(-3.23%) |
Mar 30, 2004 | 10.44 | 10.56 | 10.33 | 10.55 | 81,683 | +0.12(+1.10%) |
Mar 29, 2004 | 10.11 | 10.44 | 10.10 | 10.44 | 163,784 | +0.36(+3.57%) |
Mar 26, 2004 | 10.11 | 10.11 | 9.982 | 10.08 | 108,355 | -0.03(-0.28%) |
Mar 25, 2004 | 9.795 | 10.11 | 9.718 | 10.11 | 79,391 | +0.31(+3.18%) |
Mar 24, 2004 | 9.987 | 9.987 | 9.656 | 9.795 | 114,815 | -0.19(-1.87%) |
Mar 23, 2004 | 9.982 | 10.17 | 9.886 | 9.982 | 107,522 | +0.08(+0.82%) |
Mar 22, 2004 | 10.08 | 10.11 | 9.891 | 9.900 | 121,483 | -0.13(-1.29%) |
Mar 19, 2004 | 10.32 | 10.32 | 9.886 | 10.03 | 131,485 | -0.29(-2.79%) |
Mar 18, 2004 | 10.32 | 10.45 | 9.992 | 10.32 | 108,772 | -0.03(-0.28%) |
Mar 17, 2004 | 10.32 | 10.54 | 10.26 | 10.35 | 96,895 | +0.12(+1.22%) |
Mar 16, 2004 | 10.61 | 10.61 | 10.05 | 10.22 | 156,282 | -0.40(-3.75%) |
Mar 15, 2004 | 10.89 | 10.89 | 10.62 | 10.62 | 160,241 | -0.37(-3.36%) |
Mar 12, 2004 | 10.71 | 11.07 | 10.71 | 10.99 | 225,880 | +0.28(+2.60%) |
Mar 11, 2004 | 10.20 | 11.03 | 10.16 | 10.71 | 329,235 | +0.54(+5.33%) |
Mar 10, 2004 | 10.65 | 10.65 | 10.17 | 10.17 | 145,863 | -0.53(-4.98%) |
Mar 09, 2004 | 10.92 | 10.92 | 10.54 | 10.70 | 153,990 | -0.24(-2.19%) |
Mar 08, 2004 | 11.18 | 11.18 | 10.85 | 10.94 | 209,210 | -0.31(-2.77%) |
Mar 05, 2004 | 10.55 | 11.51 | 10.51 | 11.25 | 491,977 | +0.71(+6.69%) |
Mar 04, 2004 | 10.15 | 10.65 | 10.13 | 10.55 | 148,989 | +0.48(+4.77%) |
Mar 03, 2004 | 10.37 | 10.37 | 10.01 | 10.07 | 241,508 | -0.30(-2.87%) |
Mar 02, 2004 | 10.56 | 10.67 | 10.34 | 10.37 | 193,582 | -0.23(-2.17%) |