Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.266 | 9.266 | 9.133 | 9.140 | 11,332 | -0.05(-0.50%) |
May 27, 2004 | 9.100 | 9.186 | 9.034 | 9.186 | 10,425 | +0.17(+1.83%) |
May 26, 2004 | 8.981 | 9.021 | 8.981 | 9.021 | 8,310 | +0.02(+0.22%) |
May 25, 2004 | 8.968 | 9.001 | 8.908 | 9.001 | 11,029 | +0.06(+0.67%) |
May 24, 2004 | 8.908 | 8.941 | 8.888 | 8.941 | 77,360 | +0.11(+1.20%) |
May 21, 2004 | 8.849 | 8.888 | 8.835 | 8.835 | 33,240 | -0.01(-0.15%) |
May 20, 2004 | 8.895 | 8.895 | 8.842 | 8.849 | 1,359 | +0.09(+1.06%) |
May 19, 2004 | 8.796 | 8.816 | 8.756 | 8.756 | 612,237 | +0.09(+0.99%) |
May 18, 2004 | 8.677 | 8.677 | 8.650 | 8.670 | 97,758 | -0.02(-0.23%) |
May 17, 2004 | 8.749 | 8.749 | 8.670 | 8.690 | 20,095 | +0.03(+0.31%) |
May 14, 2004 | 8.670 | 8.677 | 8.663 | 8.663 | 3,324 | +0.08(+0.93%) |
May 13, 2004 | 8.604 | 8.610 | 8.577 | 8.584 | 4,230 | -0.09(-0.99%) |
May 12, 2004 | 8.637 | 8.670 | 8.610 | 8.670 | 195,970 | +0.03(+0.38%) |
May 11, 2004 | 8.505 | 8.644 | 8.505 | 8.637 | 282,245 | -0.01(-0.15%) |
May 10, 2004 | 8.610 | 8.670 | 8.610 | 8.650 | 52,581 | -0.07(-0.83%) |
May 07, 2004 | 8.842 | 8.895 | 8.723 | 8.723 | 10,727 | -0.28(-3.09%) |
May 06, 2004 | 9.047 | 9.047 | 8.955 | 9.001 | 9,065 | -0.13(-1.38%) |
May 05, 2004 | 9.074 | 9.133 | 9.074 | 9.127 | 53,789 | +0.14(+1.55%) |
May 04, 2004 | 9.034 | 9.034 | 8.941 | 8.988 | 12,238 | +0.08(+0.89%) |
May 03, 2004 | 8.882 | 8.908 | 8.882 | 8.908 | 2,719 | +0.03(+0.30%) |
Apr 30, 2004 | 8.902 | 8.902 | 8.882 | 8.882 | 422,311 | +0.05(+0.52%) |
Apr 29, 2004 | 8.849 | 8.875 | 8.835 | 8.835 | 9,216 | -0.09(-0.96%) |
Apr 28, 2004 | 9.034 | 9.034 | 8.922 | 8.922 | 14,354 | -0.11(-1.25%) |
Apr 27, 2004 | 8.968 | 9.047 | 8.968 | 9.034 | 29,312 | +0.03(+0.37%) |
Apr 26, 2004 | 9.034 | 9.034 | 9.001 | 9.001 | 3,324 | -0.03(-0.37%) |
Apr 23, 2004 | 9.001 | 9.061 | 9.001 | 9.034 | 13,296 | -0.03(-0.29%) |
Apr 22, 2004 | 8.968 | 9.061 | 8.968 | 9.061 | 13,749 | +0.03(+0.29%) |
Apr 21, 2004 | 8.968 | 9.034 | 8.968 | 9.034 | 19,793 | -0.03(-0.36%) |
Apr 20, 2004 | 9.074 | 9.113 | 9.041 | 9.067 | 10,425 | -0.07(-0.80%) |
Apr 19, 2004 | 9.094 | 9.166 | 9.067 | 9.140 | 51,372 | +0.01(+0.07%) |
Apr 16, 2004 | 9.001 | 9.133 | 9.001 | 9.133 | 6,043 | +0.17(+1.92%) |
Apr 15, 2004 | 8.988 | 8.988 | 8.961 | 8.961 | 3,777 | +0.02(+0.22%) |
Apr 14, 2004 | 8.922 | 8.994 | 8.922 | 8.941 | 51,825 | -0.09(-1.03%) |
Apr 13, 2004 | 9.100 | 9.100 | 9.001 | 9.034 | 40,946 | -0.07(-0.73%) |
Apr 12, 2004 | 9.841 | 9.841 | 9.067 | 9.100 | 70,108 | +0.05(+0.59%) |
Apr 08, 2004 | 9.133 | 9.133 | 9.047 | 9.047 | 26,139 | -0.09(-0.94%) |
Apr 07, 2004 | 9.067 | 9.147 | 9.047 | 9.133 | 38,982 | +0.10(+1.10%) |
Apr 06, 2004 | 8.988 | 9.041 | 8.988 | 9.034 | 33,392 | +0.11(+1.26%) |
Apr 05, 2004 | 8.928 | 8.981 | 8.869 | 8.922 | 148,224 | -0.09(-1.03%) |
Apr 02, 2004 | 9.067 | 9.067 | 8.988 | 9.014 | 29,614 | -0.07(-0.80%) |
Apr 01, 2004 | 9.001 | 9.087 | 8.974 | 9.087 | 57,416 | +0.17(+1.85%) |
Mar 31, 2004 | 8.869 | 8.961 | 8.869 | 8.922 | 97,305 | +0.10(+1.13%) |
Mar 30, 2004 | 8.796 | 8.829 | 8.769 | 8.822 | 75,245 | +0.00(+0.00%) |
Mar 29, 2004 | 8.743 | 8.822 | 8.743 | 8.822 | 77,209 | +0.11(+1.29%) |
Mar 26, 2004 | 8.683 | 8.716 | 8.683 | 8.710 | 4,986 | -0.01(-0.15%) |
Mar 25, 2004 | 8.677 | 8.723 | 8.677 | 8.723 | 45,328 | +0.13(+1.46%) |
Mar 24, 2004 | 8.670 | 8.703 | 8.544 | 8.597 | 324,552 | -0.15(-1.67%) |
Mar 23, 2004 | 8.723 | 8.763 | 8.716 | 8.743 | 6,497 | +0.09(+1.07%) |
Mar 22, 2004 | 8.756 | 8.756 | 8.644 | 8.650 | 20,851 | -0.15(-1.73%) |
Mar 19, 2004 | 8.935 | 8.935 | 8.802 | 8.802 | 155,325 | -0.19(-2.13%) |
Mar 18, 2004 | 9.034 | 9.034 | 8.988 | 8.994 | 10,274 | +0.01(+0.07%) |
Mar 17, 2004 | 8.869 | 8.988 | 8.869 | 8.988 | 16,771 | +0.18(+2.03%) |
Mar 16, 2004 | 8.849 | 8.882 | 8.769 | 8.809 | 23,419 | +0.03(+0.30%) |
Mar 15, 2004 | 8.875 | 8.908 | 8.736 | 8.783 | 71,619 | -0.13(-1.41%) |
Mar 12, 2004 | 9.008 | 9.008 | 8.902 | 8.908 | 93,376 | -0.09(-0.96%) |
Mar 11, 2004 | 9.140 | 9.140 | 8.994 | 8.994 | 70,410 | -0.18(-1.95%) |
Mar 10, 2004 | 9.252 | 9.252 | 9.166 | 9.173 | 33,845 | -0.11(-1.21%) |
Mar 09, 2004 | 9.458 | 9.458 | 9.272 | 9.286 | 64,517 | -0.15(-1.61%) |
Mar 08, 2004 | 9.550 | 9.564 | 9.438 | 9.438 | 23,419 | -0.08(-0.83%) |
Mar 05, 2004 | 9.425 | 9.517 | 9.425 | 9.517 | 12,389 | +0.17(+1.77%) |
Mar 04, 2004 | 9.200 | 9.352 | 9.200 | 9.352 | 18,282 | +0.09(+1.00%) |
Mar 03, 2004 | 9.299 | 9.299 | 9.140 | 9.259 | 39,133 | -0.13(-1.34%) |
Mar 02, 2004 | 9.464 | 9.491 | 9.312 | 9.385 | 66,481 | -0.13(-1.39%) |