Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.549 | 8.585 | 8.456 | 8.549 | 470,901 | -0.02(-0.22%) |
May 27, 2004 | 8.573 | 8.653 | 8.536 | 8.567 | 960,190 | +0.09(+1.09%) |
May 26, 2004 | 8.377 | 8.555 | 8.377 | 8.475 | 835,223 | +0.04(+0.51%) |
May 25, 2004 | 8.487 | 8.542 | 8.334 | 8.432 | 878,831 | +0.01(+0.15%) |
May 24, 2004 | 8.161 | 8.432 | 8.161 | 8.420 | 913,815 | +0.21(+2.54%) |
May 21, 2004 | 8.118 | 8.321 | 8.100 | 8.211 | 1,699,736 | +0.17(+2.06%) |
May 20, 2004 | 7.940 | 8.045 | 7.799 | 8.045 | 1,201,986 | +0.19(+2.43%) |
May 19, 2004 | 7.799 | 8.075 | 7.799 | 7.854 | 1,799,969 | +0.11(+1.43%) |
May 18, 2004 | 7.553 | 7.744 | 7.510 | 7.744 | 664,371 | +0.20(+2.61%) |
May 17, 2004 | 7.602 | 7.670 | 7.541 | 7.547 | 1,275,046 | +0.10(+1.32%) |
May 14, 2004 | 7.375 | 7.535 | 7.375 | 7.449 | 886,804 | +0.07(+1.00%) |
May 13, 2004 | 7.375 | 7.498 | 7.264 | 7.375 | 917,558 | -0.04(-0.58%) |
May 12, 2004 | 7.682 | 7.830 | 7.375 | 7.418 | 1,692,902 | -0.14(-1.87%) |
May 11, 2004 | 7.492 | 7.559 | 7.289 | 7.559 | 1,160,168 | +0.18(+2.41%) |
May 10, 2004 | 7.141 | 7.498 | 7.074 | 7.381 | 1,760,917 | +0.20(+2.83%) |
May 07, 2004 | 7.430 | 7.510 | 7.049 | 7.178 | 1,800,295 | -0.29(-3.87%) |
May 06, 2004 | 7.664 | 7.664 | 7.449 | 7.467 | 1,111,841 | -0.25(-3.19%) |
May 05, 2004 | 7.965 | 7.977 | 7.713 | 7.713 | 1,033,249 | -0.23(-2.94%) |
May 04, 2004 | 7.559 | 7.965 | 7.559 | 7.946 | 1,577,211 | +0.53(+7.21%) |
May 03, 2004 | 7.535 | 7.596 | 7.399 | 7.412 | 808,375 | -0.04(-0.50%) |
Apr 30, 2004 | 7.498 | 7.559 | 7.319 | 7.449 | 2,174,706 | +0.01(+0.17%) |
Apr 29, 2004 | 7.283 | 7.602 | 7.252 | 7.436 | 2,114,826 | +0.26(+3.60%) |
Apr 28, 2004 | 7.590 | 7.590 | 7.166 | 7.178 | 1,933,722 | -0.56(-7.23%) |
Apr 27, 2004 | 7.750 | 7.848 | 7.664 | 7.737 | 572,273 | -0.06(-0.71%) |
Apr 26, 2004 | 7.731 | 7.934 | 7.731 | 7.793 | 649,726 | +0.10(+1.36%) |
Apr 23, 2004 | 7.842 | 7.866 | 7.682 | 7.688 | 1,011,933 | -0.15(-1.88%) |
Apr 22, 2004 | 7.768 | 7.903 | 7.768 | 7.836 | 1,047,406 | +0.07(+0.87%) |
Apr 21, 2004 | 7.651 | 7.774 | 7.449 | 7.768 | 1,853,015 | +0.07(+0.88%) |
Apr 20, 2004 | 8.039 | 8.131 | 7.694 | 7.701 | 1,931,119 | -0.54(-6.56%) |
Apr 19, 2004 | 8.327 | 8.389 | 8.088 | 8.241 | 839,128 | -0.01(-0.15%) |
Apr 16, 2004 | 8.284 | 8.469 | 8.247 | 8.254 | 845,149 | -0.02(-0.30%) |
Apr 15, 2004 | 8.112 | 8.321 | 8.100 | 8.278 | 654,445 | +0.10(+1.28%) |
Apr 14, 2004 | 8.118 | 8.395 | 8.082 | 8.174 | 1,206,868 | -0.08(-0.97%) |
Apr 13, 2004 | 8.549 | 8.665 | 8.057 | 8.254 | 2,717,365 | -0.41(-4.75%) |
Apr 12, 2004 | 8.801 | 8.819 | 8.622 | 8.665 | 1,014,049 | -0.11(-1.26%) |
Apr 08, 2004 | 8.819 | 8.844 | 8.764 | 8.776 | 701,145 | -0.14(-1.52%) |
Apr 07, 2004 | 8.825 | 9.040 | 8.825 | 8.911 | 1,087,597 | +0.07(+0.76%) |
Apr 06, 2004 | 8.917 | 8.967 | 8.825 | 8.844 | 848,241 | -0.01(-0.14%) |
Apr 05, 2004 | 8.837 | 8.905 | 8.794 | 8.856 | 989,153 | -0.10(-1.17%) |
Apr 02, 2004 | 8.758 | 8.967 | 8.733 | 8.960 | 3,137,499 | -0.17(-1.82%) |
Apr 01, 2004 | 9.169 | 9.262 | 9.114 | 9.126 | 1,143,083 | -0.05(-0.54%) |
Mar 31, 2004 | 9.225 | 9.262 | 9.071 | 9.175 | 1,120,140 | -0.01(-0.07%) |
Mar 30, 2004 | 9.126 | 9.249 | 9.102 | 9.182 | 3,179,968 | +0.11(+1.22%) |
Mar 29, 2004 | 8.942 | 9.071 | 8.776 | 9.071 | 1,181,484 | +0.13(+1.44%) |
Mar 26, 2004 | 9.003 | 9.077 | 8.942 | 8.942 | 1,508,219 | +0.04(+0.41%) |
Mar 25, 2004 | 8.542 | 8.917 | 8.542 | 8.905 | 1,435,159 | +0.41(+4.77%) |
Mar 24, 2004 | 8.641 | 8.708 | 8.499 | 8.499 | 937,735 | -0.27(-3.08%) |
Mar 23, 2004 | 8.672 | 8.770 | 8.567 | 8.770 | 905,680 | +0.14(+1.57%) |
Mar 22, 2004 | 8.696 | 8.874 | 8.616 | 8.635 | 1,241,038 | -0.01(-0.07%) |
Mar 19, 2004 | 8.801 | 8.899 | 8.555 | 8.641 | 3,488,153 | -0.35(-3.90%) |
Mar 18, 2004 | 8.997 | 9.139 | 8.917 | 8.991 | 2,203,181 | +0.08(+0.90%) |
Mar 17, 2004 | 8.794 | 8.942 | 8.635 | 8.911 | 1,740,415 | +0.10(+1.12%) |
Mar 16, 2004 | 8.727 | 8.868 | 8.665 | 8.813 | 922,765 | +0.11(+1.27%) |
Mar 15, 2004 | 8.991 | 8.991 | 8.659 | 8.702 | 1,495,852 | -0.23(-2.55%) |
Mar 12, 2004 | 8.727 | 8.948 | 8.678 | 8.930 | 1,559,474 | +0.12(+1.40%) |
Mar 11, 2004 | 8.635 | 8.868 | 8.450 | 8.807 | 1,605,686 | +0.19(+2.21%) |
Mar 10, 2004 | 8.874 | 8.874 | 8.610 | 8.616 | 1,095,244 | -0.32(-3.58%) |
Mar 09, 2004 | 8.917 | 8.979 | 8.819 | 8.936 | 1,222,163 | +0.06(+0.62%) |
Mar 08, 2004 | 8.794 | 9.003 | 8.764 | 8.880 | 1,693,878 | +0.02(+0.28%) |
Mar 05, 2004 | 8.764 | 8.874 | 8.733 | 8.856 | 1,352,174 | +0.24(+2.78%) |
Mar 04, 2004 | 8.506 | 8.659 | 8.456 | 8.616 | 1,294,084 | +0.15(+1.82%) |
Mar 03, 2004 | 8.204 | 8.536 | 8.192 | 8.463 | 1,186,691 | +0.18(+2.15%) |
Mar 02, 2004 | 8.493 | 8.512 | 8.266 | 8.284 | 1,157,402 | -0.26(-3.09%) |