Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.279 | 8.299 | 8.253 | 8.260 | 18,796 | -0.02(-0.24%) |
May 27, 2004 | 8.213 | 8.312 | 8.081 | 8.279 | 78,367 | +0.11(+1.29%) |
May 26, 2004 | 8.220 | 8.220 | 8.174 | 8.174 | 80,035 | -0.04(-0.48%) |
May 25, 2004 | 8.174 | 8.312 | 8.174 | 8.213 | 40,320 | +0.04(+0.48%) |
May 24, 2004 | 8.180 | 8.213 | 8.174 | 8.174 | 24,859 | -0.03(-0.40%) |
May 21, 2004 | 8.213 | 8.213 | 8.147 | 8.207 | 33,196 | -0.03(-0.32%) |
May 20, 2004 | 8.167 | 8.246 | 8.167 | 8.233 | 22,585 | +0.08(+0.97%) |
May 19, 2004 | 8.273 | 8.273 | 8.154 | 8.154 | 2,273 | -0.16(-1.90%) |
May 18, 2004 | 8.345 | 8.359 | 8.114 | 8.312 | 32,590 | +0.00(+0.00%) |
May 17, 2004 | 8.444 | 8.444 | 8.246 | 8.312 | 29,861 | -0.16(-1.95%) |
May 14, 2004 | 8.477 | 8.477 | 8.477 | 8.477 | 757 | -0.02(-0.23%) |
May 13, 2004 | 8.438 | 8.497 | 8.392 | 8.497 | 60,632 | +0.09(+1.02%) |
May 12, 2004 | 8.570 | 8.570 | 8.398 | 8.411 | 22,282 | -0.16(-1.85%) |
May 11, 2004 | 8.576 | 8.576 | 8.556 | 8.570 | 33,499 | +0.03(+0.39%) |
May 10, 2004 | 8.550 | 8.550 | 8.537 | 8.537 | 32,741 | -0.07(-0.77%) |
May 07, 2004 | 8.629 | 8.629 | 8.596 | 8.603 | 73,668 | -0.03(-0.31%) |
May 06, 2004 | 8.576 | 8.669 | 8.576 | 8.629 | 33,196 | +0.03(+0.38%) |
May 05, 2004 | 8.576 | 8.675 | 8.576 | 8.596 | 15,916 | +0.01(+0.08%) |
May 04, 2004 | 8.530 | 8.662 | 8.530 | 8.589 | 95,193 | +0.09(+1.01%) |
May 03, 2004 | 8.451 | 8.543 | 8.444 | 8.504 | 36,682 | +0.05(+0.62%) |
Apr 30, 2004 | 8.510 | 8.510 | 8.444 | 8.451 | 15,006 | -0.08(-0.93%) |
Apr 29, 2004 | 8.517 | 8.537 | 8.497 | 8.530 | 38,501 | -0.01(-0.08%) |
Apr 28, 2004 | 8.550 | 8.596 | 8.484 | 8.537 | 43,807 | +0.05(+0.62%) |
Apr 27, 2004 | 8.451 | 8.576 | 8.451 | 8.484 | 14,551 | -0.03(-0.39%) |
Apr 26, 2004 | 8.576 | 8.576 | 8.510 | 8.517 | 33,196 | -0.11(-1.30%) |
Apr 23, 2004 | 8.622 | 8.629 | 8.596 | 8.629 | 50,021 | +0.04(+0.46%) |
Apr 22, 2004 | 8.537 | 8.609 | 8.517 | 8.589 | 318,624 | +0.07(+0.77%) |
Apr 21, 2004 | 8.517 | 8.523 | 8.517 | 8.523 | 21,676 | +0.01(+0.08%) |
Apr 20, 2004 | 8.457 | 8.523 | 8.451 | 8.517 | 60,177 | +0.04(+0.47%) |
Apr 19, 2004 | 8.477 | 8.504 | 8.464 | 8.477 | 37,743 | +0.01(+0.16%) |
Apr 16, 2004 | 8.411 | 8.543 | 8.378 | 8.464 | 61,542 | +0.05(+0.63%) |
Apr 15, 2004 | 8.312 | 8.411 | 8.312 | 8.411 | 40,927 | +0.08(+0.95%) |
Apr 14, 2004 | 8.312 | 8.431 | 8.312 | 8.332 | 41,836 | -0.05(-0.55%) |
Apr 13, 2004 | 8.444 | 8.444 | 8.345 | 8.378 | 31,832 | -0.07(-0.78%) |
Apr 12, 2004 | 8.471 | 8.484 | 8.418 | 8.444 | 16,067 | -0.03(-0.39%) |
Apr 08, 2004 | 8.589 | 8.589 | 8.444 | 8.477 | 13,187 | -0.11(-1.31%) |
Apr 07, 2004 | 8.477 | 8.589 | 8.457 | 8.589 | 10,610 | +0.07(+0.85%) |
Apr 06, 2004 | 8.550 | 8.550 | 8.510 | 8.517 | 3,941 | -0.05(-0.54%) |
Apr 05, 2004 | 8.510 | 8.642 | 8.510 | 8.563 | 12,732 | +0.03(+0.31%) |
Apr 02, 2004 | 8.550 | 8.622 | 8.530 | 8.537 | 11,217 | +0.01(+0.15%) |
Apr 01, 2004 | 8.490 | 8.576 | 8.490 | 8.523 | 57,146 | +0.04(+0.47%) |
Mar 31, 2004 | 8.411 | 8.576 | 8.365 | 8.484 | 19,099 | +0.09(+1.02%) |
Mar 30, 2004 | 8.345 | 8.504 | 8.345 | 8.398 | 14,400 | +0.09(+1.11%) |
Mar 29, 2004 | 8.233 | 8.378 | 8.180 | 8.306 | 13,187 | +0.09(+1.12%) |
Mar 26, 2004 | 8.147 | 8.213 | 8.121 | 8.213 | 4,092 | +0.07(+0.81%) |
Mar 25, 2004 | 8.114 | 8.207 | 8.095 | 8.147 | 9,852 | +0.03(+0.41%) |
Mar 24, 2004 | 8.095 | 8.167 | 8.095 | 8.114 | 8,336 | -0.01(-0.16%) |
Mar 23, 2004 | 8.174 | 8.180 | 8.068 | 8.128 | 24,707 | -0.05(-0.65%) |
Mar 22, 2004 | 8.128 | 8.194 | 8.088 | 8.180 | 45,626 | +0.03(+0.32%) |
Mar 19, 2004 | 8.081 | 8.174 | 8.081 | 8.154 | 12,278 | -0.01(-0.08%) |
Mar 18, 2004 | 8.161 | 8.180 | 8.121 | 8.161 | 32,286 | -0.07(-0.80%) |
Mar 17, 2004 | 8.253 | 8.299 | 8.194 | 8.227 | 8,640 | -0.01(-0.16%) |
Mar 16, 2004 | 8.273 | 8.306 | 8.200 | 8.240 | 7,730 | -0.07(-0.79%) |
Mar 15, 2004 | 8.490 | 8.490 | 8.273 | 8.306 | 21,827 | -0.12(-1.41%) |
Mar 12, 2004 | 8.510 | 8.550 | 8.385 | 8.425 | 37,743 | -0.05(-0.62%) |
Mar 11, 2004 | 8.471 | 8.504 | 8.359 | 8.477 | 31,377 | -0.06(-0.70%) |
Mar 10, 2004 | 8.510 | 8.543 | 8.425 | 8.537 | 4,850 | +0.01(+0.15%) |
Mar 09, 2004 | 8.550 | 8.550 | 8.359 | 8.523 | 16,825 | +0.01(+0.08%) |
Mar 08, 2004 | 8.543 | 8.583 | 8.510 | 8.517 | 27,284 | +0.05(+0.62%) |
Mar 05, 2004 | 8.609 | 8.609 | 8.464 | 8.464 | 55,024 | -0.08(-0.93%) |
Mar 04, 2004 | 8.609 | 8.616 | 8.537 | 8.543 | 46,687 | +0.00(+0.00%) |
Mar 03, 2004 | 8.642 | 8.669 | 8.543 | 8.543 | 14,248 | -0.07(-0.77%) |
Mar 02, 2004 | 8.695 | 8.695 | 8.596 | 8.609 | 31,832 | -0.06(-0.68%) |