Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.973 | 10.19 | 9.954 | 10.10 | 265,392 | +0.13(+1.29%) |
May 27, 2004 | 10.08 | 10.12 | 9.842 | 9.975 | 520,919 | -0.10(-0.99%) |
May 26, 2004 | 10.31 | 10.34 | 10.01 | 10.07 | 531,506 | -0.26(-2.51%) |
May 25, 2004 | 9.686 | 10.34 | 9.640 | 10.33 | 724,474 | +0.60(+6.22%) |
May 24, 2004 | 9.474 | 9.790 | 9.420 | 9.729 | 919,127 | +0.26(+2.79%) |
May 21, 2004 | 9.353 | 9.466 | 9.146 | 9.466 | 393,396 | +0.17(+1.79%) |
May 20, 2004 | 9.229 | 9.370 | 9.162 | 9.299 | 427,081 | -0.01(-0.11%) |
May 19, 2004 | 9.391 | 9.486 | 9.212 | 9.310 | 299,558 | -0.07(-0.71%) |
May 18, 2004 | 9.289 | 9.389 | 9.247 | 9.376 | 183,584 | +0.10(+1.12%) |
May 17, 2004 | 9.154 | 9.335 | 9.071 | 9.272 | 421,788 | -0.04(-0.45%) |
May 14, 2004 | 9.378 | 9.418 | 9.239 | 9.314 | 254,083 | +0.00(+0.02%) |
May 13, 2004 | 9.152 | 9.434 | 9.152 | 9.312 | 515,625 | +0.13(+1.38%) |
May 12, 2004 | 9.181 | 9.185 | 9.008 | 9.185 | 386,178 | +0.03(+0.32%) |
May 11, 2004 | 9.143 | 9.212 | 9.091 | 9.156 | 240,849 | +0.05(+0.52%) |
May 10, 2004 | 9.218 | 9.220 | 9.008 | 9.108 | 506,723 | -0.15(-1.62%) |
May 07, 2004 | 9.455 | 9.545 | 9.258 | 9.258 | 390,509 | -0.21(-2.22%) |
May 06, 2004 | 9.455 | 9.520 | 9.245 | 9.468 | 406,148 | -0.02(-0.20%) |
May 05, 2004 | 9.621 | 9.621 | 9.463 | 9.486 | 196,337 | -0.06(-0.59%) |
May 04, 2004 | 9.686 | 9.686 | 9.466 | 9.542 | 370,538 | -0.07(-0.71%) |
May 03, 2004 | 9.293 | 9.715 | 9.293 | 9.611 | 1,069,268 | +0.24(+2.57%) |
Apr 30, 2004 | 9.247 | 9.505 | 9.131 | 9.370 | 734,821 | +0.07(+0.71%) |
Apr 29, 2004 | 9.382 | 9.530 | 9.249 | 9.303 | 628,952 | -0.08(-0.84%) |
Apr 28, 2004 | 9.449 | 9.534 | 9.330 | 9.382 | 679,480 | -0.16(-1.72%) |
Apr 27, 2004 | 9.559 | 9.655 | 9.459 | 9.547 | 361,876 | +0.04(+0.39%) |
Apr 26, 2004 | 9.343 | 9.623 | 9.264 | 9.509 | 452,105 | +0.07(+0.79%) |
Apr 23, 2004 | 9.518 | 9.547 | 9.272 | 9.434 | 265,873 | -0.06(-0.61%) |
Apr 22, 2004 | 9.326 | 9.505 | 9.320 | 9.493 | 331,078 | +0.15(+1.65%) |
Apr 21, 2004 | 9.143 | 9.349 | 9.035 | 9.339 | 235,315 | +0.17(+1.84%) |
Apr 20, 2004 | 9.164 | 9.372 | 9.133 | 9.170 | 409,998 | -0.04(-0.38%) |
Apr 19, 2004 | 9.002 | 9.276 | 9.002 | 9.206 | 326,266 | +0.12(+1.33%) |
Apr 16, 2004 | 8.915 | 9.245 | 8.907 | 9.085 | 636,893 | +0.09(+0.99%) |
Apr 15, 2004 | 9.143 | 9.183 | 8.911 | 8.996 | 780,536 | -0.09(-0.96%) |
Apr 14, 2004 | 8.959 | 9.085 | 8.853 | 9.083 | 461,248 | +0.11(+1.20%) |
Apr 13, 2004 | 8.977 | 9.029 | 8.919 | 8.975 | 493,489 | +0.05(+0.58%) |
Apr 12, 2004 | 8.832 | 8.983 | 8.832 | 8.923 | 320,972 | +0.05(+0.56%) |
Apr 08, 2004 | 8.884 | 8.961 | 8.738 | 8.873 | 289,934 | +0.08(+0.90%) |
Apr 07, 2004 | 8.857 | 8.857 | 8.697 | 8.794 | 320,251 | -0.04(-0.49%) |
Apr 06, 2004 | 8.805 | 8.917 | 8.761 | 8.838 | 336,371 | -0.00(-0.02%) |
Apr 05, 2004 | 8.855 | 8.927 | 8.780 | 8.840 | 309,423 | -0.05(-0.61%) |
Apr 02, 2004 | 8.738 | 8.936 | 8.726 | 8.894 | 371,741 | +0.22(+2.56%) |
Apr 01, 2004 | 8.580 | 8.715 | 8.510 | 8.672 | 291,859 | +0.16(+1.90%) |
Mar 31, 2004 | 8.570 | 8.611 | 8.485 | 8.510 | 325,303 | -0.07(-0.87%) |
Mar 30, 2004 | 8.614 | 8.620 | 8.520 | 8.584 | 359,951 | -0.03(-0.34%) |
Mar 29, 2004 | 8.478 | 8.614 | 8.420 | 8.614 | 325,063 | +0.15(+1.77%) |
Mar 26, 2004 | 8.468 | 8.551 | 8.406 | 8.464 | 364,523 | +0.02(+0.25%) |
Mar 25, 2004 | 8.323 | 8.447 | 8.269 | 8.443 | 458,842 | +0.20(+2.42%) |
Mar 24, 2004 | 8.200 | 8.314 | 8.200 | 8.244 | 507,926 | +0.02(+0.23%) |
Mar 23, 2004 | 8.104 | 8.435 | 8.104 | 8.225 | 499,745 | +0.16(+2.04%) |
Mar 22, 2004 | 8.136 | 8.202 | 8.007 | 8.061 | 360,914 | -0.03(-0.33%) |
Mar 19, 2004 | 8.410 | 8.489 | 8.001 | 8.088 | 570,484 | -0.22(-2.70%) |
Mar 18, 2004 | 8.260 | 8.410 | 8.219 | 8.312 | 530,062 | -0.07(-0.84%) |
Mar 17, 2004 | 8.298 | 8.541 | 8.258 | 8.383 | 702,579 | +0.11(+1.31%) |
Mar 16, 2004 | 8.229 | 8.429 | 8.208 | 8.275 | 623,418 | -0.07(-0.90%) |
Mar 15, 2004 | 8.520 | 8.566 | 8.231 | 8.350 | 754,069 | -0.22(-2.52%) |
Mar 12, 2004 | 8.406 | 8.591 | 8.377 | 8.566 | 677,074 | +0.16(+1.88%) |
Mar 11, 2004 | 8.239 | 8.674 | 8.202 | 8.408 | 1,426,573 | +0.11(+1.30%) |
Mar 10, 2004 | 8.165 | 8.362 | 8.001 | 8.300 | 1,094,050 | +0.09(+1.14%) |
Mar 09, 2004 | 8.086 | 8.508 | 7.899 | 8.206 | 2,753,052 | +0.38(+4.86%) |
Mar 08, 2004 | 7.336 | 7.895 | 7.140 | 7.826 | 2,512,924 | +0.60(+8.34%) |
Mar 05, 2004 | 7.234 | 7.385 | 7.186 | 7.223 | 466,060 | +0.03(+0.40%) |
Mar 04, 2004 | 7.317 | 7.323 | 7.086 | 7.194 | 419,382 | +0.02(+0.32%) |
Mar 03, 2004 | 7.221 | 7.348 | 7.099 | 7.171 | 389,787 | -0.06(-0.78%) |
Mar 02, 2004 | 7.369 | 7.498 | 7.221 | 7.227 | 620,772 | -0.23(-3.15%) |