Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.090 | 9.092 | 8.995 | 8.997 | 297,300 | -0.15(-1.68%) |
May 27, 2004 | 9.223 | 9.237 | 9.009 | 9.150 | 468,838 | -0.01(-0.07%) |
May 26, 2004 | 9.237 | 9.308 | 9.111 | 9.156 | 358,495 | -0.05(-0.56%) |
May 25, 2004 | 9.038 | 9.223 | 9.036 | 9.208 | 362,831 | +0.17(+1.88%) |
May 24, 2004 | 9.096 | 9.119 | 8.997 | 9.038 | 127,207 | -0.02(-0.25%) |
May 21, 2004 | 9.059 | 9.109 | 9.003 | 9.061 | 178,283 | +0.00(+0.02%) |
May 20, 2004 | 9.055 | 9.111 | 9.003 | 9.059 | 173,465 | +0.06(+0.69%) |
May 19, 2004 | 9.065 | 9.098 | 8.968 | 8.997 | 252,488 | +0.03(+0.37%) |
May 18, 2004 | 8.808 | 8.980 | 8.808 | 8.963 | 283,326 | +0.16(+1.82%) |
May 17, 2004 | 8.777 | 8.868 | 8.768 | 8.804 | 225,504 | +0.05(+0.52%) |
May 14, 2004 | 8.716 | 8.764 | 8.640 | 8.758 | 305,009 | -0.01(-0.17%) |
May 13, 2004 | 8.841 | 8.860 | 8.750 | 8.772 | 315,610 | -0.09(-1.05%) |
May 12, 2004 | 8.882 | 8.909 | 8.779 | 8.866 | 284,772 | -0.08(-0.93%) |
May 11, 2004 | 8.955 | 8.976 | 8.909 | 8.949 | 395,115 | +0.04(+0.40%) |
May 10, 2004 | 8.831 | 8.916 | 8.797 | 8.914 | 416,316 | -0.04(-0.39%) |
May 07, 2004 | 9.080 | 9.084 | 8.920 | 8.949 | 266,943 | -0.18(-2.00%) |
May 06, 2004 | 9.173 | 9.204 | 9.105 | 9.132 | 288,145 | -0.08(-0.90%) |
May 05, 2004 | 9.285 | 9.287 | 9.208 | 9.215 | 232,250 | -0.09(-0.98%) |
May 04, 2004 | 9.304 | 9.339 | 9.231 | 9.306 | 178,765 | +0.08(+0.83%) |
May 03, 2004 | 9.266 | 9.298 | 9.221 | 9.229 | 105,524 | +0.01(+0.16%) |
Apr 30, 2004 | 9.246 | 9.264 | 9.163 | 9.215 | 252,488 | -0.01(-0.11%) |
Apr 29, 2004 | 9.304 | 9.325 | 9.177 | 9.225 | 196,112 | -0.08(-0.85%) |
Apr 28, 2004 | 9.410 | 9.432 | 9.250 | 9.304 | 499,194 | -0.23(-2.44%) |
Apr 27, 2004 | 9.588 | 9.588 | 9.497 | 9.536 | 215,867 | -0.05(-0.54%) |
Apr 26, 2004 | 9.567 | 9.619 | 9.547 | 9.588 | 138,772 | +0.09(+0.96%) |
Apr 23, 2004 | 9.505 | 9.532 | 9.451 | 9.497 | 147,927 | -0.05(-0.52%) |
Apr 22, 2004 | 9.534 | 9.634 | 9.495 | 9.547 | 356,567 | +0.01(+0.07%) |
Apr 21, 2004 | 9.557 | 9.596 | 9.515 | 9.540 | 299,227 | -0.01(-0.11%) |
Apr 20, 2004 | 9.713 | 9.713 | 9.551 | 9.551 | 276,580 | -0.30(-3.01%) |
Apr 19, 2004 | 9.791 | 9.870 | 9.744 | 9.848 | 128,171 | +0.06(+0.57%) |
Apr 16, 2004 | 9.696 | 9.827 | 9.696 | 9.791 | 226,950 | +0.06(+0.66%) |
Apr 15, 2004 | 9.767 | 9.794 | 9.652 | 9.727 | 296,818 | -0.05(-0.55%) |
Apr 14, 2004 | 9.899 | 9.910 | 9.696 | 9.781 | 424,990 | -0.23(-2.26%) |
Apr 13, 2004 | 10.07 | 10.09 | 9.976 | 10.01 | 520,396 | -0.05(-0.45%) |
Apr 12, 2004 | 10.04 | 10.07 | 10.01 | 10.05 | 304,046 | -0.04(-0.43%) |
Apr 08, 2004 | 10.11 | 10.15 | 10.05 | 10.10 | 265,016 | -0.12(-1.16%) |
Apr 07, 2004 | 10.20 | 10.23 | 10.14 | 10.21 | 249,115 | -0.00(-0.04%) |
Apr 06, 2004 | 10.12 | 10.23 | 10.10 | 10.22 | 460,646 | +0.11(+1.13%) |
Apr 05, 2004 | 9.937 | 10.21 | 9.931 | 10.10 | 791,194 | +0.16(+1.63%) |
Apr 02, 2004 | 9.951 | 9.993 | 9.920 | 9.943 | 359,940 | -0.01(-0.08%) |
Apr 01, 2004 | 9.901 | 9.957 | 9.862 | 9.951 | 353,194 | +0.05(+0.52%) |
Mar 31, 2004 | 9.941 | 9.989 | 9.897 | 9.899 | 252,970 | -0.06(-0.63%) |
Mar 30, 2004 | 9.933 | 9.984 | 9.914 | 9.962 | 233,214 | +0.01(+0.10%) |
Mar 29, 2004 | 9.920 | 9.982 | 9.920 | 9.951 | 528,105 | +0.07(+0.67%) |
Mar 26, 2004 | 9.868 | 9.920 | 9.868 | 9.885 | 336,811 | +0.07(+0.74%) |
Mar 25, 2004 | 9.667 | 9.837 | 9.667 | 9.812 | 401,379 | +0.16(+1.61%) |
Mar 24, 2004 | 9.684 | 9.690 | 9.596 | 9.657 | 337,293 | -0.05(-0.49%) |
Mar 23, 2004 | 9.688 | 9.719 | 9.638 | 9.704 | 275,135 | +0.02(+0.24%) |
Mar 22, 2004 | 9.713 | 9.756 | 9.654 | 9.681 | 290,554 | -0.06(-0.58%) |
Mar 19, 2004 | 9.779 | 9.839 | 9.719 | 9.738 | 233,696 | -0.06(-0.59%) |
Mar 18, 2004 | 9.754 | 9.821 | 9.727 | 9.796 | 324,283 | +0.04(+0.38%) |
Mar 17, 2004 | 9.698 | 9.771 | 9.663 | 9.758 | 194,184 | +0.04(+0.45%) |
Mar 16, 2004 | 9.681 | 9.748 | 9.648 | 9.715 | 211,531 | +0.10(+1.06%) |
Mar 15, 2004 | 9.625 | 9.642 | 9.590 | 9.613 | 332,957 | -0.02(-0.24%) |
Mar 12, 2004 | 9.696 | 9.696 | 9.588 | 9.636 | 321,392 | -0.09(-0.88%) |
Mar 11, 2004 | 9.742 | 9.825 | 9.717 | 9.721 | 388,851 | -0.07(-0.68%) |
Mar 10, 2004 | 9.808 | 9.858 | 9.769 | 9.787 | 613,874 | -0.01(-0.15%) |
Mar 09, 2004 | 9.754 | 9.835 | 9.754 | 9.802 | 242,369 | +0.00(+0.04%) |
Mar 08, 2004 | 9.796 | 9.837 | 9.785 | 9.798 | 338,257 | +0.03(+0.34%) |
Mar 05, 2004 | 9.671 | 9.787 | 9.667 | 9.764 | 782,039 | +0.15(+1.53%) |
Mar 04, 2004 | 9.547 | 9.690 | 9.526 | 9.617 | 481,848 | +0.10(+1.07%) |
Mar 03, 2004 | 9.505 | 9.559 | 9.432 | 9.515 | 748,792 | -0.06(-0.63%) |
Mar 02, 2004 | 9.671 | 9.671 | 9.567 | 9.576 | 466,429 | -0.14(-1.43%) |