Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.455 | 8.629 | 8.263 | 8.355 | 122,661 | -0.16(-1.88%) |
May 27, 2004 | 9.059 | 9.059 | 8.261 | 8.514 | 132,474 | -0.01(-0.13%) |
May 26, 2004 | 8.449 | 8.534 | 8.292 | 8.526 | 93,222 | +0.11(+1.29%) |
May 25, 2004 | 8.215 | 8.440 | 8.178 | 8.417 | 146,492 | +0.21(+2.50%) |
May 24, 2004 | 7.875 | 8.235 | 7.875 | 8.212 | 97,428 | +0.19(+2.38%) |
May 21, 2004 | 8.041 | 8.052 | 7.910 | 8.021 | 151,048 | +0.07(+0.82%) |
May 20, 2004 | 7.747 | 8.009 | 7.738 | 7.955 | 160,160 | +0.06(+0.76%) |
May 19, 2004 | 8.018 | 8.018 | 7.795 | 7.895 | 169,623 | +0.03(+0.33%) |
May 18, 2004 | 7.647 | 7.921 | 7.593 | 7.870 | 85,863 | +0.21(+2.68%) |
May 17, 2004 | 7.932 | 7.932 | 7.607 | 7.664 | 207,823 | -0.33(-4.11%) |
May 14, 2004 | 7.818 | 8.104 | 7.650 | 7.992 | 158,759 | -0.07(-0.85%) |
May 13, 2004 | 7.987 | 8.132 | 7.961 | 8.061 | 180,487 | +0.12(+1.51%) |
May 12, 2004 | 7.818 | 7.975 | 7.539 | 7.941 | 168,922 | +0.06(+0.76%) |
May 11, 2004 | 7.616 | 7.912 | 7.596 | 7.881 | 134,577 | +0.27(+3.48%) |
May 10, 2004 | 7.781 | 7.910 | 7.561 | 7.616 | 295,088 | -0.21(-2.70%) |
May 07, 2004 | 8.069 | 8.172 | 7.793 | 7.827 | 337,494 | -0.26(-3.25%) |
May 06, 2004 | 8.081 | 8.149 | 8.067 | 8.089 | 181,889 | -0.08(-1.01%) |
May 05, 2004 | 8.192 | 8.229 | 8.027 | 8.172 | 172,076 | +0.09(+1.09%) |
May 04, 2004 | 7.636 | 8.226 | 7.541 | 8.084 | 165,067 | +0.38(+4.89%) |
May 03, 2004 | 7.667 | 7.767 | 7.522 | 7.707 | 293,336 | -0.03(-0.33%) |
Apr 30, 2004 | 7.753 | 7.864 | 7.701 | 7.733 | 165,768 | -0.06(-0.77%) |
Apr 29, 2004 | 8.221 | 8.298 | 7.738 | 7.793 | 200,463 | -0.33(-4.07%) |
Apr 28, 2004 | 8.144 | 8.278 | 8.009 | 8.124 | 269,504 | -0.02(-0.28%) |
Apr 27, 2004 | 8.320 | 8.326 | 8.095 | 8.146 | 267,402 | +0.01(+0.18%) |
Apr 26, 2004 | 8.146 | 8.352 | 8.104 | 8.132 | 229,201 | -0.16(-1.96%) |
Apr 23, 2004 | 8.303 | 8.306 | 8.007 | 8.295 | 278,967 | -0.09(-1.02%) |
Apr 22, 2004 | 8.266 | 8.503 | 8.135 | 8.380 | 189,599 | +0.18(+2.16%) |
Apr 21, 2004 | 8.086 | 8.358 | 8.086 | 8.203 | 139,483 | -0.10(-1.20%) |
Apr 20, 2004 | 8.455 | 8.617 | 8.249 | 8.303 | 378,147 | -0.08(-0.92%) |
Apr 19, 2004 | 8.155 | 8.449 | 8.146 | 8.380 | 357,120 | +0.11(+1.38%) |
Apr 16, 2004 | 8.112 | 8.315 | 7.907 | 8.266 | 286,327 | +0.22(+2.73%) |
Apr 15, 2004 | 7.950 | 8.149 | 7.910 | 8.047 | 387,960 | +0.00(+0.04%) |
Apr 14, 2004 | 8.004 | 8.132 | 7.784 | 8.044 | 1,176,849 | -0.14(-1.71%) |
Apr 13, 2004 | 8.369 | 8.457 | 8.041 | 8.184 | 394,619 | -0.24(-2.88%) |
Apr 12, 2004 | 8.686 | 8.786 | 8.106 | 8.426 | 860,032 | -0.29(-3.34%) |
Apr 08, 2004 | 8.903 | 8.903 | 8.697 | 8.717 | 355,718 | -0.16(-1.80%) |
Apr 07, 2004 | 8.883 | 8.974 | 8.817 | 8.877 | 179,436 | -0.04(-0.48%) |
Apr 06, 2004 | 9.134 | 9.413 | 8.894 | 8.920 | 195,207 | -0.48(-5.07%) |
Apr 05, 2004 | 8.845 | 9.425 | 8.845 | 9.396 | 325,578 | +0.12(+1.26%) |
Apr 02, 2004 | 8.908 | 9.279 | 8.807 | 9.279 | 286,677 | +0.48(+5.41%) |
Apr 01, 2004 | 8.737 | 8.917 | 8.709 | 8.803 | 181,188 | +0.04(+0.46%) |
Mar 31, 2004 | 8.663 | 8.845 | 8.651 | 8.763 | 164,716 | -0.05(-0.52%) |
Mar 30, 2004 | 8.640 | 8.843 | 8.609 | 8.808 | 150,347 | +0.09(+1.01%) |
Mar 29, 2004 | 8.651 | 8.751 | 8.534 | 8.720 | 266,701 | +0.24(+2.86%) |
Mar 26, 2004 | 8.700 | 8.700 | 8.292 | 8.477 | 307,705 | -0.16(-1.85%) |
Mar 25, 2004 | 8.338 | 8.714 | 8.338 | 8.637 | 280,369 | +0.30(+3.63%) |
Mar 24, 2004 | 8.746 | 8.746 | 8.312 | 8.335 | 414,245 | -0.23(-2.63%) |
Mar 23, 2004 | 8.694 | 8.694 | 8.503 | 8.560 | 505,365 | +0.03(+0.33%) |
Mar 22, 2004 | 9.102 | 9.102 | 8.532 | 8.532 | 341,699 | -0.59(-6.45%) |
Mar 19, 2004 | 9.176 | 9.433 | 9.025 | 9.119 | 217,636 | -0.21(-2.29%) |
Mar 18, 2004 | 9.273 | 9.562 | 9.202 | 9.333 | 88,666 | -0.13(-1.36%) |
Mar 17, 2004 | 9.208 | 9.530 | 9.131 | 9.462 | 155,254 | +0.35(+3.79%) |
Mar 16, 2004 | 9.570 | 9.642 | 9.031 | 9.117 | 186,445 | -0.33(-3.53%) |
Mar 15, 2004 | 9.570 | 9.570 | 9.145 | 9.450 | 255,486 | -0.01(-0.09%) |
Mar 12, 2004 | 9.169 | 9.567 | 8.894 | 9.459 | 141,235 | +0.47(+5.17%) |
Mar 11, 2004 | 9.176 | 9.476 | 8.994 | 8.994 | 316,817 | -0.31(-3.28%) |
Mar 10, 2004 | 9.288 | 9.333 | 9.245 | 9.299 | 275,813 | +0.05(+0.59%) |
Mar 09, 2004 | 9.176 | 9.328 | 9.125 | 9.245 | 174,880 | -0.01(-0.06%) |
Mar 08, 2004 | 9.273 | 9.299 | 9.119 | 9.251 | 290,182 | -0.02(-0.25%) |
Mar 05, 2004 | 9.174 | 9.331 | 9.017 | 9.273 | 158,759 | +0.15(+1.66%) |
Mar 04, 2004 | 8.754 | 9.131 | 8.614 | 9.122 | 124,764 | +0.26(+2.90%) |
Mar 03, 2004 | 8.553 | 8.974 | 8.305 | 8.865 | 256,537 | +0.37(+4.37%) |
Mar 02, 2004 | 9.231 | 9.276 | 8.318 | 8.495 | 541,462 | -0.75(-8.09%) |