Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.858 | 8.903 | 8.647 | 8.650 | 55,428 | -0.18(-2.08%) |
May 27, 2004 | 8.831 | 8.873 | 8.831 | 8.834 | 34,850 | +0.00(+0.00%) |
May 26, 2004 | 9.011 | 9.021 | 8.828 | 8.834 | 41,488 | -0.24(-2.62%) |
May 25, 2004 | 8.918 | 9.108 | 8.891 | 9.072 | 54,765 | +0.17(+1.96%) |
May 24, 2004 | 8.858 | 8.921 | 8.858 | 8.897 | 39,497 | +0.07(+0.82%) |
May 21, 2004 | 8.846 | 8.873 | 8.813 | 8.825 | 42,152 | +0.01(+0.14%) |
May 20, 2004 | 8.858 | 8.858 | 8.740 | 8.813 | 89,615 | +0.14(+1.63%) |
May 19, 2004 | 8.737 | 8.737 | 8.662 | 8.671 | 74,347 | -0.04(-0.42%) |
May 18, 2004 | 8.873 | 8.948 | 8.692 | 8.707 | 104,883 | -0.22(-2.46%) |
May 17, 2004 | 8.993 | 9.024 | 8.915 | 8.927 | 47,463 | -0.08(-0.84%) |
May 14, 2004 | 8.514 | 9.039 | 8.514 | 9.002 | 92,934 | +0.55(+6.49%) |
May 13, 2004 | 8.210 | 8.454 | 8.210 | 8.454 | 71,360 | +0.29(+3.50%) |
May 12, 2004 | 8.135 | 8.216 | 8.132 | 8.168 | 50,782 | +0.09(+1.16%) |
May 11, 2004 | 7.909 | 8.074 | 7.909 | 8.074 | 59,411 | -0.01(-0.11%) |
May 10, 2004 | 8.587 | 8.617 | 7.987 | 8.084 | 180,227 | -0.47(-5.53%) |
May 07, 2004 | 8.526 | 8.641 | 8.442 | 8.557 | 44,807 | +0.10(+1.14%) |
May 06, 2004 | 8.885 | 8.885 | 8.436 | 8.460 | 115,172 | -0.39(-4.39%) |
May 05, 2004 | 8.767 | 8.879 | 8.710 | 8.849 | 32,859 | +0.11(+1.31%) |
May 04, 2004 | 8.608 | 8.749 | 8.557 | 8.734 | 56,424 | +0.19(+2.19%) |
May 03, 2004 | 8.662 | 8.662 | 8.466 | 8.547 | 45,471 | +0.04(+0.42%) |
Apr 30, 2004 | 8.737 | 8.737 | 8.496 | 8.511 | 60,075 | -0.23(-2.59%) |
Apr 29, 2004 | 8.725 | 8.798 | 8.686 | 8.737 | 18,918 | +0.01(+0.07%) |
Apr 28, 2004 | 8.749 | 8.828 | 8.725 | 8.731 | 37,173 | -0.01(-0.07%) |
Apr 27, 2004 | 8.617 | 8.813 | 8.617 | 8.737 | 80,986 | +0.15(+1.75%) |
Apr 26, 2004 | 8.511 | 8.587 | 8.505 | 8.587 | 27,216 | +0.08(+0.88%) |
Apr 23, 2004 | 8.557 | 8.584 | 8.496 | 8.511 | 18,918 | -0.02(-0.18%) |
Apr 22, 2004 | 8.502 | 8.526 | 8.451 | 8.526 | 20,578 | +0.05(+0.64%) |
Apr 21, 2004 | 8.436 | 8.511 | 8.436 | 8.472 | 23,565 | +0.04(+0.43%) |
Apr 20, 2004 | 8.617 | 8.644 | 8.394 | 8.436 | 78,662 | -0.15(-1.75%) |
Apr 19, 2004 | 8.572 | 8.587 | 8.496 | 8.587 | 57,088 | +0.08(+0.96%) |
Apr 16, 2004 | 8.427 | 8.505 | 8.346 | 8.505 | 36,510 | +0.08(+0.93%) |
Apr 15, 2004 | 8.707 | 8.752 | 8.427 | 8.427 | 82,313 | -0.30(-3.45%) |
Apr 14, 2004 | 8.843 | 8.843 | 8.698 | 8.728 | 47,795 | -0.05(-0.62%) |
Apr 13, 2004 | 8.707 | 8.810 | 8.683 | 8.783 | 66,713 | +0.12(+1.39%) |
Apr 12, 2004 | 8.686 | 8.695 | 8.557 | 8.662 | 52,441 | -0.05(-0.59%) |
Apr 08, 2004 | 8.798 | 8.798 | 8.683 | 8.713 | 30,535 | -0.09(-0.99%) |
Apr 07, 2004 | 8.933 | 8.948 | 8.798 | 8.801 | 59,411 | +0.08(+0.90%) |
Apr 06, 2004 | 8.692 | 8.722 | 8.623 | 8.722 | 31,199 | +0.09(+1.05%) |
Apr 05, 2004 | 8.602 | 8.873 | 8.587 | 8.632 | 41,820 | +0.00(+0.00%) |
Apr 02, 2004 | 8.764 | 8.810 | 8.632 | 8.632 | 62,399 | -0.06(-0.66%) |
Apr 01, 2004 | 8.581 | 8.689 | 8.551 | 8.689 | 77,334 | +0.15(+1.73%) |
Mar 31, 2004 | 8.436 | 8.557 | 8.376 | 8.541 | 72,024 | +0.14(+1.61%) |
Mar 30, 2004 | 8.421 | 8.463 | 8.394 | 8.406 | 51,777 | -0.03(-0.36%) |
Mar 29, 2004 | 8.436 | 8.451 | 8.322 | 8.436 | 26,884 | +0.00(+0.00%) |
Mar 26, 2004 | 8.391 | 8.436 | 8.325 | 8.436 | 35,846 | +0.05(+0.54%) |
Mar 25, 2004 | 8.406 | 8.406 | 8.352 | 8.391 | 38,501 | +0.02(+0.18%) |
Mar 24, 2004 | 8.406 | 8.406 | 8.316 | 8.376 | 36,510 | -0.03(-0.36%) |
Mar 23, 2004 | 8.451 | 8.451 | 8.322 | 8.406 | 48,458 | +0.10(+1.16%) |
Mar 22, 2004 | 7.999 | 8.309 | 7.930 | 8.309 | 86,628 | +0.34(+4.27%) |
Mar 19, 2004 | 7.773 | 7.984 | 7.773 | 7.969 | 78,330 | +0.23(+2.96%) |
Mar 18, 2004 | 7.864 | 7.915 | 7.698 | 7.740 | 90,611 | -0.15(-1.95%) |
Mar 17, 2004 | 7.897 | 7.936 | 7.852 | 7.894 | 41,156 | -0.00(-0.04%) |
Mar 16, 2004 | 7.900 | 7.921 | 7.852 | 7.897 | 32,859 | +0.03(+0.34%) |
Mar 15, 2004 | 7.939 | 7.945 | 7.867 | 7.870 | 65,054 | +0.01(+0.08%) |
Mar 12, 2004 | 7.864 | 7.900 | 7.806 | 7.864 | 38,833 | -0.02(-0.31%) |
Mar 11, 2004 | 7.969 | 7.969 | 7.791 | 7.888 | 63,394 | -0.13(-1.58%) |
Mar 10, 2004 | 8.117 | 8.117 | 8.014 | 8.014 | 49,122 | -0.08(-0.97%) |
Mar 09, 2004 | 8.111 | 8.162 | 8.074 | 8.093 | 35,514 | -0.01(-0.11%) |
Mar 08, 2004 | 8.056 | 8.102 | 8.017 | 8.102 | 57,752 | +0.04(+0.52%) |
Mar 05, 2004 | 8.071 | 8.074 | 7.924 | 8.059 | 60,075 | +0.03(+0.41%) |
Mar 04, 2004 | 8.120 | 8.132 | 8.026 | 8.026 | 54,765 | -0.05(-0.60%) |
Mar 03, 2004 | 8.044 | 8.135 | 8.044 | 8.074 | 69,037 | -0.04(-0.52%) |
Mar 02, 2004 | 8.180 | 8.285 | 8.102 | 8.117 | 71,028 | -0.02(-0.22%) |