Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.769 | 8.907 | 8.661 | 8.661 | 535,632 | -0.08(-0.91%) |
May 27, 2004 | 8.487 | 8.806 | 8.487 | 8.740 | 334,459 | +0.31(+3.70%) |
May 26, 2004 | 8.356 | 8.458 | 8.335 | 8.429 | 467,057 | +0.09(+1.13%) |
May 25, 2004 | 8.262 | 8.349 | 8.219 | 8.335 | 450,775 | +0.13(+1.59%) |
May 24, 2004 | 8.240 | 8.335 | 8.190 | 8.204 | 280,234 | +0.04(+0.53%) |
May 21, 2004 | 8.436 | 8.436 | 8.132 | 8.161 | 375,991 | -0.28(-3.26%) |
May 20, 2004 | 8.298 | 8.559 | 8.277 | 8.436 | 328,250 | +0.17(+2.02%) |
May 19, 2004 | 8.342 | 8.342 | 8.219 | 8.269 | 241,876 | -0.01(-0.09%) |
May 18, 2004 | 8.037 | 8.364 | 8.037 | 8.277 | 305,622 | +0.18(+2.24%) |
May 17, 2004 | 8.335 | 8.335 | 7.979 | 8.095 | 177,854 | -0.23(-2.79%) |
May 14, 2004 | 8.190 | 8.364 | 8.081 | 8.327 | 315,556 | +0.09(+1.06%) |
May 13, 2004 | 7.914 | 8.284 | 7.900 | 8.240 | 386,615 | +0.30(+3.84%) |
May 12, 2004 | 7.900 | 7.958 | 7.827 | 7.936 | 199,378 | +0.02(+0.27%) |
May 11, 2004 | 8.016 | 8.030 | 7.900 | 7.914 | 356,398 | -0.03(-0.36%) |
May 10, 2004 | 8.190 | 8.190 | 7.936 | 7.943 | 281,062 | -0.28(-3.35%) |
May 07, 2004 | 8.269 | 8.327 | 8.161 | 8.219 | 248,085 | -0.05(-0.61%) |
May 06, 2004 | 8.081 | 8.298 | 8.059 | 8.269 | 373,921 | +0.07(+0.88%) |
May 05, 2004 | 8.182 | 8.197 | 8.095 | 8.197 | 104,311 | -0.01(-0.18%) |
May 04, 2004 | 8.095 | 8.226 | 8.037 | 8.211 | 186,822 | +0.20(+2.53%) |
May 03, 2004 | 8.117 | 8.153 | 7.922 | 8.008 | 504,725 | -0.01(-0.18%) |
Apr 30, 2004 | 7.972 | 8.103 | 7.936 | 8.023 | 659,537 | +0.04(+0.55%) |
Apr 29, 2004 | 8.016 | 8.110 | 7.936 | 7.979 | 698,447 | +0.03(+0.36%) |
Apr 28, 2004 | 7.972 | 8.016 | 7.893 | 7.951 | 521,420 | -0.11(-1.35%) |
Apr 27, 2004 | 8.182 | 8.306 | 7.929 | 8.059 | 2,704,516 | -0.14(-1.77%) |
Apr 26, 2004 | 8.262 | 8.342 | 8.204 | 8.204 | 161,848 | -0.02(-0.26%) |
Apr 23, 2004 | 8.335 | 8.335 | 8.197 | 8.226 | 192,204 | -0.14(-1.65%) |
Apr 22, 2004 | 8.008 | 8.364 | 8.008 | 8.364 | 533,976 | +0.33(+4.06%) |
Apr 21, 2004 | 8.175 | 8.175 | 7.979 | 8.037 | 283,407 | -0.04(-0.54%) |
Apr 20, 2004 | 7.979 | 8.117 | 7.979 | 8.081 | 577,026 | +0.04(+0.45%) |
Apr 19, 2004 | 8.045 | 8.168 | 7.849 | 8.045 | 262,297 | -0.05(-0.63%) |
Apr 16, 2004 | 8.008 | 8.153 | 7.893 | 8.095 | 242,980 | +0.19(+2.38%) |
Apr 15, 2004 | 7.965 | 8.045 | 7.907 | 7.907 | 126,664 | -0.04(-0.55%) |
Apr 14, 2004 | 8.248 | 8.255 | 7.936 | 7.951 | 221,179 | -0.26(-3.18%) |
Apr 13, 2004 | 8.516 | 8.516 | 8.168 | 8.211 | 198,827 | -0.18(-2.16%) |
Apr 12, 2004 | 8.284 | 8.436 | 8.284 | 8.393 | 243,532 | +0.06(+0.70%) |
Apr 08, 2004 | 8.342 | 8.371 | 8.248 | 8.335 | 230,838 | -0.04(-0.43%) |
Apr 07, 2004 | 8.567 | 8.567 | 8.269 | 8.371 | 342,876 | -0.07(-0.86%) |
Apr 06, 2004 | 8.240 | 8.538 | 8.240 | 8.443 | 900,033 | +0.06(+0.69%) |
Apr 05, 2004 | 8.371 | 8.530 | 8.226 | 8.385 | 451,465 | +0.04(+0.52%) |
Apr 02, 2004 | 8.371 | 8.378 | 8.211 | 8.342 | 674,714 | +0.06(+0.70%) |
Apr 01, 2004 | 8.182 | 8.342 | 8.081 | 8.284 | 1,258,363 | +0.17(+2.05%) |
Mar 31, 2004 | 8.335 | 8.335 | 8.023 | 8.117 | 321,627 | -0.14(-1.75%) |
Mar 30, 2004 | 8.168 | 8.342 | 8.095 | 8.262 | 291,410 | +0.07(+0.89%) |
Mar 29, 2004 | 8.081 | 8.204 | 8.016 | 8.190 | 189,858 | +0.14(+1.80%) |
Mar 26, 2004 | 7.972 | 8.066 | 7.972 | 8.045 | 177,578 | +0.10(+1.28%) |
Mar 25, 2004 | 7.878 | 7.972 | 7.784 | 7.943 | 126,388 | +0.19(+2.43%) |
Mar 24, 2004 | 7.994 | 7.994 | 7.690 | 7.755 | 229,872 | -0.24(-2.99%) |
Mar 23, 2004 | 8.008 | 8.030 | 7.827 | 7.994 | 117,833 | +0.13(+1.66%) |
Mar 22, 2004 | 7.900 | 8.030 | 7.813 | 7.864 | 176,888 | -0.11(-1.36%) |
Mar 19, 2004 | 8.059 | 8.059 | 7.936 | 7.972 | 130,251 | -0.10(-1.26%) |
Mar 18, 2004 | 7.958 | 8.110 | 7.900 | 8.074 | 108,589 | +0.09(+1.09%) |
Mar 17, 2004 | 8.037 | 8.045 | 7.914 | 7.987 | 292,238 | -0.05(-0.63%) |
Mar 16, 2004 | 8.045 | 8.128 | 8.016 | 8.037 | 325,767 | -0.04(-0.54%) |
Mar 15, 2004 | 8.045 | 8.167 | 7.994 | 8.081 | 253,880 | -0.11(-1.33%) |
Mar 12, 2004 | 8.291 | 8.327 | 8.146 | 8.190 | 104,449 | -0.07(-0.79%) |
Mar 11, 2004 | 8.248 | 8.291 | 7.994 | 8.255 | 221,455 | -0.01(-0.18%) |
Mar 10, 2004 | 8.349 | 8.480 | 8.262 | 8.269 | 226,146 | -0.12(-1.38%) |
Mar 09, 2004 | 8.342 | 8.414 | 8.320 | 8.385 | 487,202 | -0.01(-0.17%) |
Mar 08, 2004 | 8.364 | 8.429 | 8.262 | 8.400 | 176,750 | +0.10(+1.22%) |
Mar 05, 2004 | 8.378 | 8.458 | 8.284 | 8.298 | 250,844 | -0.10(-1.21%) |
Mar 04, 2004 | 8.509 | 8.538 | 8.371 | 8.400 | 195,515 | -0.15(-1.78%) |
Mar 03, 2004 | 8.472 | 8.562 | 8.385 | 8.552 | 174,956 | +0.09(+1.02%) |
Mar 02, 2004 | 8.596 | 8.777 | 8.385 | 8.466 | 160,744 | -0.04(-0.42%) |