Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.432 | 9.744 | 9.432 | 9.441 | 48,681 | -0.09(-0.89%) |
May 27, 2004 | 9.688 | 9.801 | 9.422 | 9.527 | 92,188 | -0.06(-0.59%) |
May 26, 2004 | 9.422 | 9.583 | 9.422 | 9.583 | 155,653 | +0.03(+0.30%) |
May 25, 2004 | 10.00 | 10.00 | 9.460 | 9.555 | 148,155 | -0.31(-3.17%) |
May 24, 2004 | 8.930 | 9.867 | 8.930 | 9.867 | 158,927 | +0.81(+9.00%) |
May 21, 2004 | 8.665 | 9.091 | 8.494 | 9.053 | 138,229 | +0.45(+5.29%) |
May 20, 2004 | 9.422 | 9.659 | 8.466 | 8.599 | 357,031 | -0.96(-10.01%) |
May 19, 2004 | 9.564 | 9.924 | 9.422 | 9.555 | 169,909 | +0.04(+0.40%) |
May 18, 2004 | 9.707 | 9.924 | 9.328 | 9.517 | 175,506 | -0.33(-3.37%) |
May 17, 2004 | 9.451 | 9.991 | 9.091 | 9.849 | 112,146 | +0.28(+2.97%) |
May 14, 2004 | 9.896 | 9.953 | 9.479 | 9.564 | 98,524 | -0.32(-3.26%) |
May 13, 2004 | 10.15 | 10.18 | 9.688 | 9.886 | 191,134 | -0.09(-0.85%) |
May 12, 2004 | 9.224 | 9.972 | 9.025 | 9.972 | 181,208 | +0.56(+5.94%) |
May 11, 2004 | 8.902 | 9.517 | 8.807 | 9.413 | 146,888 | +0.71(+8.16%) |
May 10, 2004 | 9.044 | 9.233 | 8.684 | 8.703 | 162,517 | -0.39(-4.27%) |
May 07, 2004 | 9.138 | 9.536 | 9.044 | 9.091 | 138,229 | -0.17(-1.84%) |
May 06, 2004 | 9.224 | 9.328 | 9.091 | 9.261 | 85,641 | -0.12(-1.31%) |
May 05, 2004 | 9.129 | 9.659 | 9.110 | 9.385 | 104,015 | +0.28(+3.12%) |
May 04, 2004 | 9.214 | 9.280 | 9.044 | 9.100 | 146,677 | -0.09(-1.03%) |
May 03, 2004 | 8.996 | 9.422 | 8.968 | 9.195 | 115,525 | +0.15(+1.68%) |
Apr 30, 2004 | 9.091 | 9.375 | 9.006 | 9.044 | 135,800 | -0.06(-0.62%) |
Apr 29, 2004 | 9.394 | 9.640 | 9.091 | 9.100 | 113,941 | -0.28(-3.03%) |
Apr 28, 2004 | 9.205 | 9.517 | 9.138 | 9.385 | 145,093 | -0.06(-0.60%) |
Apr 27, 2004 | 9.214 | 9.517 | 9.091 | 9.441 | 99,052 | +0.35(+3.85%) |
Apr 26, 2004 | 9.100 | 9.602 | 9.044 | 9.091 | 114,364 | -0.10(-1.13%) |
Apr 23, 2004 | 9.209 | 9.451 | 9.091 | 9.195 | 212,993 | +0.04(+0.41%) |
Apr 22, 2004 | 9.148 | 9.271 | 8.617 | 9.157 | 175,611 | +0.50(+5.80%) |
Apr 21, 2004 | 8.636 | 8.769 | 8.352 | 8.655 | 81,733 | +0.16(+1.90%) |
Apr 20, 2004 | 8.712 | 9.129 | 8.494 | 8.494 | 155,547 | -0.36(-4.06%) |
Apr 19, 2004 | 8.267 | 8.854 | 8.097 | 8.854 | 70,223 | +0.52(+6.25%) |
Apr 16, 2004 | 8.296 | 8.390 | 8.144 | 8.333 | 49,737 | +0.10(+1.27%) |
Apr 15, 2004 | 7.992 | 8.343 | 7.926 | 8.229 | 59,874 | +0.07(+0.81%) |
Apr 14, 2004 | 7.813 | 8.589 | 7.813 | 8.163 | 59,346 | +0.31(+3.98%) |
Apr 13, 2004 | 8.693 | 8.693 | 7.822 | 7.850 | 100,319 | -0.68(-7.99%) |
Apr 12, 2004 | 8.504 | 8.750 | 8.504 | 8.532 | 44,351 | +0.01(+0.11%) |
Apr 08, 2004 | 8.868 | 8.902 | 8.523 | 8.523 | 63,570 | -0.32(-3.64%) |
Apr 07, 2004 | 8.883 | 8.902 | 8.636 | 8.845 | 89,337 | +0.08(+0.86%) |
Apr 06, 2004 | 8.655 | 9.034 | 8.655 | 8.769 | 204,651 | -0.09(-1.07%) |
Apr 05, 2004 | 8.523 | 8.864 | 8.447 | 8.864 | 181,314 | +0.29(+3.43%) |
Apr 02, 2004 | 8.523 | 9.081 | 8.438 | 8.570 | 100,847 | +0.15(+1.80%) |
Apr 01, 2004 | 8.608 | 8.788 | 8.381 | 8.419 | 118,271 | -0.15(-1.77%) |
Mar 31, 2004 | 8.286 | 8.996 | 7.983 | 8.570 | 152,063 | +0.10(+1.23%) |
Mar 30, 2004 | 8.475 | 8.636 | 8.381 | 8.466 | 190,712 | +0.00(+0.00%) |
Mar 29, 2004 | 8.286 | 8.627 | 8.097 | 8.466 | 219,329 | +0.55(+6.94%) |
Mar 26, 2004 | 7.775 | 7.926 | 7.699 | 7.917 | 57,446 | +0.13(+1.70%) |
Mar 25, 2004 | 7.491 | 8.021 | 7.481 | 7.784 | 149,739 | +0.28(+3.77%) |
Mar 24, 2004 | 7.661 | 7.661 | 7.282 | 7.501 | 99,897 | -0.08(-1.11%) |
Mar 23, 2004 | 7.083 | 7.614 | 7.083 | 7.585 | 100,108 | +0.53(+7.52%) |
Mar 22, 2004 | 7.708 | 7.784 | 7.008 | 7.055 | 150,479 | -0.62(-8.02%) |
Mar 19, 2004 | 8.116 | 8.163 | 7.642 | 7.670 | 57,340 | -0.27(-3.46%) |
Mar 18, 2004 | 7.860 | 8.011 | 7.765 | 7.945 | 95,356 | +0.06(+0.72%) |
Mar 17, 2004 | 7.756 | 8.172 | 7.756 | 7.888 | 190,290 | +0.00(+0.00%) |
Mar 16, 2004 | 8.011 | 8.438 | 7.633 | 7.888 | 114,469 | -0.09(-1.07%) |
Mar 15, 2004 | 8.158 | 8.343 | 7.879 | 7.974 | 124,818 | -0.22(-2.66%) |
Mar 12, 2004 | 7.983 | 8.286 | 7.974 | 8.191 | 233,691 | +0.14(+1.76%) |
Mar 11, 2004 | 8.636 | 8.902 | 8.002 | 8.049 | 226,193 | -0.05(-0.58%) |
Mar 10, 2004 | 8.296 | 8.712 | 8.049 | 8.097 | 303,281 | -0.29(-3.50%) |
Mar 09, 2004 | 8.665 | 9.138 | 8.296 | 8.390 | 125,980 | -0.27(-3.17%) |
Mar 08, 2004 | 8.864 | 9.148 | 8.636 | 8.665 | 124,607 | -0.34(-3.79%) |
Mar 05, 2004 | 8.580 | 9.025 | 8.570 | 9.006 | 175,611 | +0.35(+4.05%) |
Mar 04, 2004 | 8.665 | 8.712 | 8.448 | 8.655 | 87,225 | +0.04(+0.44%) |
Mar 03, 2004 | 8.570 | 8.996 | 8.362 | 8.617 | 107,816 | -0.07(-0.76%) |
Mar 02, 2004 | 9.138 | 9.138 | 8.570 | 8.684 | 78,777 | -0.53(-5.76%) |