Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.205 | 8.232 | 8.074 | 8.074 | 53,406 | -0.10(-1.23%) |
May 27, 2004 | 8.191 | 8.272 | 8.155 | 8.175 | 54,002 | -0.03(-0.37%) |
May 26, 2004 | 8.191 | 8.289 | 8.191 | 8.205 | 50,422 | +0.01(+0.12%) |
May 25, 2004 | 8.191 | 8.238 | 8.141 | 8.195 | 79,661 | +0.05(+0.66%) |
May 24, 2004 | 8.078 | 8.165 | 7.984 | 8.141 | 32,222 | +0.19(+2.36%) |
May 21, 2004 | 7.922 | 8.021 | 7.876 | 7.954 | 56,986 | +0.05(+0.64%) |
May 20, 2004 | 8.091 | 8.161 | 7.890 | 7.903 | 49,527 | -0.19(-2.32%) |
May 19, 2004 | 8.238 | 8.346 | 8.088 | 8.091 | 31,327 | -0.11(-1.39%) |
May 18, 2004 | 8.135 | 8.208 | 8.108 | 8.205 | 22,973 | -0.03(-0.37%) |
May 17, 2004 | 8.212 | 8.248 | 8.111 | 8.235 | 45,947 | +0.06(+0.78%) |
May 14, 2004 | 8.280 | 8.379 | 8.171 | 8.171 | 66,832 | -0.07(-0.85%) |
May 13, 2004 | 8.450 | 8.527 | 8.222 | 8.242 | 16,409 | -0.15(-1.84%) |
May 12, 2004 | 8.426 | 8.429 | 8.218 | 8.396 | 63,848 | +0.00(+0.00%) |
May 11, 2004 | 8.202 | 8.409 | 8.161 | 8.396 | 71,307 | +0.13(+1.62%) |
May 10, 2004 | 8.399 | 8.441 | 8.212 | 8.262 | 31,626 | -0.18(-2.18%) |
May 07, 2004 | 8.688 | 8.688 | 8.383 | 8.446 | 93,386 | +0.06(+0.76%) |
May 06, 2004 | 8.765 | 8.778 | 8.379 | 8.383 | 141,421 | -0.38(-4.36%) |
May 05, 2004 | 8.855 | 8.879 | 8.765 | 8.765 | 30,432 | -0.00(-0.04%) |
May 04, 2004 | 8.765 | 8.848 | 8.765 | 8.768 | 27,747 | -0.03(-0.38%) |
May 03, 2004 | 8.724 | 8.858 | 8.614 | 8.801 | 50,124 | +0.09(+1.00%) |
Apr 30, 2004 | 8.788 | 8.885 | 8.714 | 8.714 | 48,334 | -0.10(-1.14%) |
Apr 29, 2004 | 8.869 | 8.939 | 8.748 | 8.815 | 72,202 | +0.01(+0.15%) |
Apr 28, 2004 | 8.865 | 8.885 | 8.765 | 8.801 | 54,599 | -0.11(-1.24%) |
Apr 27, 2004 | 8.798 | 8.912 | 8.647 | 8.912 | 157,831 | +0.16(+1.80%) |
Apr 26, 2004 | 9.043 | 9.043 | 8.748 | 8.755 | 73,992 | -0.19(-2.17%) |
Apr 23, 2004 | 8.882 | 9.180 | 8.882 | 8.949 | 82,645 | -0.31(-3.30%) |
Apr 22, 2004 | 9.301 | 9.405 | 9.200 | 9.254 | 92,789 | +0.01(+0.15%) |
Apr 21, 2004 | 8.956 | 9.301 | 8.858 | 9.241 | 42,068 | +0.24(+2.72%) |
Apr 20, 2004 | 9.194 | 9.340 | 8.996 | 8.996 | 51,914 | -0.17(-1.86%) |
Apr 19, 2004 | 9.190 | 9.190 | 8.915 | 9.167 | 55,196 | -0.04(-0.47%) |
Apr 16, 2004 | 9.019 | 9.368 | 8.882 | 9.210 | 36,101 | +0.15(+1.70%) |
Apr 15, 2004 | 8.842 | 9.127 | 8.721 | 9.056 | 48,035 | +0.24(+2.70%) |
Apr 14, 2004 | 8.848 | 9.013 | 8.721 | 8.818 | 26,553 | -0.31(-3.41%) |
Apr 13, 2004 | 9.395 | 9.395 | 8.731 | 9.130 | 78,468 | +0.02(+0.18%) |
Apr 12, 2004 | 9.405 | 9.405 | 9.070 | 9.113 | 25,360 | -0.19(-2.02%) |
Apr 08, 2004 | 9.344 | 9.418 | 9.291 | 9.301 | 11,635 | +0.01(+0.08%) |
Apr 07, 2004 | 9.257 | 9.381 | 9.050 | 9.294 | 48,334 | -0.05(-0.50%) |
Apr 06, 2004 | 9.428 | 9.552 | 9.341 | 9.341 | 15,216 | -0.22(-2.35%) |
Apr 05, 2004 | 9.418 | 9.566 | 9.385 | 9.566 | 51,019 | +0.16(+1.75%) |
Apr 02, 2004 | 9.344 | 9.442 | 9.127 | 9.401 | 74,589 | +0.08(+0.90%) |
Apr 01, 2004 | 9.184 | 9.318 | 9.184 | 9.318 | 36,399 | +0.09(+0.94%) |
Mar 31, 2004 | 9.207 | 9.234 | 9.113 | 9.231 | 28,642 | +0.04(+0.47%) |
Mar 30, 2004 | 9.210 | 9.214 | 9.063 | 9.187 | 11,934 | -0.01(-0.11%) |
Mar 29, 2004 | 8.981 | 9.220 | 8.981 | 9.197 | 31,626 | +0.26(+2.96%) |
Mar 26, 2004 | 9.103 | 9.224 | 8.915 | 8.932 | 22,376 | -0.12(-1.37%) |
Mar 25, 2004 | 8.714 | 9.070 | 8.714 | 9.056 | 34,609 | +0.31(+3.52%) |
Mar 24, 2004 | 8.734 | 8.869 | 8.734 | 8.748 | 34,609 | +0.00(+0.04%) |
Mar 23, 2004 | 8.714 | 8.879 | 8.714 | 8.745 | 14,917 | +0.03(+0.31%) |
Mar 22, 2004 | 8.755 | 8.755 | 8.651 | 8.718 | 71,606 | -0.06(-0.73%) |
Mar 19, 2004 | 8.999 | 9.016 | 8.748 | 8.781 | 47,439 | +0.00(+0.00%) |
Mar 18, 2004 | 8.848 | 8.929 | 8.781 | 8.781 | 33,416 | -0.09(-0.98%) |
Mar 17, 2004 | 8.832 | 8.946 | 8.822 | 8.869 | 53,704 | -0.01(-0.08%) |
Mar 16, 2004 | 8.781 | 8.949 | 8.667 | 8.875 | 34,311 | +0.19(+2.24%) |
Mar 15, 2004 | 8.905 | 9.083 | 8.677 | 8.681 | 43,858 | -0.37(-4.07%) |
Mar 12, 2004 | 8.805 | 9.050 | 8.734 | 9.050 | 51,317 | +0.28(+3.21%) |
Mar 11, 2004 | 8.899 | 9.003 | 8.768 | 8.768 | 30,730 | -0.13(-1.43%) |
Mar 10, 2004 | 8.734 | 9.050 | 8.731 | 8.895 | 35,803 | +0.16(+1.88%) |
Mar 09, 2004 | 8.721 | 8.919 | 8.718 | 8.731 | 42,366 | -0.06(-0.72%) |
Mar 08, 2004 | 8.912 | 9.140 | 8.795 | 8.795 | 34,609 | -0.18(-2.05%) |
Mar 05, 2004 | 9.112 | 9.234 | 8.979 | 8.979 | 11,934 | -0.25(-2.76%) |
Mar 04, 2004 | 8.999 | 9.234 | 8.882 | 9.234 | 12,829 | +0.23(+2.53%) |
Mar 03, 2004 | 9.050 | 9.133 | 8.882 | 9.006 | 12,232 | -0.17(-1.86%) |
Mar 02, 2004 | 9.355 | 9.355 | 9.050 | 9.177 | 13,426 | -0.00(-0.04%) |