Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.465 | 9.496 | 9.341 | 9.372 | 69,833 | +0.24(+2.57%) |
May 27, 2004 | 9.156 | 9.279 | 8.989 | 9.137 | 96,667 | +0.33(+3.72%) |
May 26, 2004 | 8.809 | 8.908 | 8.797 | 8.809 | 88,907 | -0.01(-0.07%) |
May 25, 2004 | 8.661 | 8.840 | 8.661 | 8.815 | 45,585 | +0.15(+1.79%) |
May 24, 2004 | 8.723 | 8.723 | 8.438 | 8.661 | 290,647 | -0.09(-0.99%) |
May 21, 2004 | 8.995 | 9.013 | 8.704 | 8.747 | 69,348 | -0.07(-0.77%) |
May 20, 2004 | 8.902 | 8.964 | 8.815 | 8.815 | 48,171 | +0.15(+1.79%) |
May 19, 2004 | 9.069 | 9.069 | 8.568 | 8.661 | 120,591 | -0.08(-0.92%) |
May 18, 2004 | 8.599 | 8.753 | 8.599 | 8.741 | 45,262 | +0.12(+1.36%) |
May 17, 2004 | 8.630 | 8.630 | 8.531 | 8.624 | 43,968 | -0.19(-2.11%) |
May 14, 2004 | 8.852 | 8.865 | 8.692 | 8.809 | 49,788 | -0.11(-1.18%) |
May 13, 2004 | 8.753 | 8.976 | 8.753 | 8.914 | 109,114 | +0.11(+1.19%) |
May 12, 2004 | 9.125 | 9.125 | 8.723 | 8.809 | 156,316 | -0.32(-3.46%) |
May 11, 2004 | 8.784 | 9.137 | 8.784 | 9.125 | 189,454 | +0.29(+3.29%) |
May 10, 2004 | 9.050 | 9.050 | 8.692 | 8.834 | 167,793 | -0.51(-5.43%) |
May 07, 2004 | 9.403 | 9.483 | 9.304 | 9.341 | 157,770 | -0.11(-1.18%) |
May 06, 2004 | 9.650 | 9.650 | 9.341 | 9.452 | 185,413 | -0.27(-2.74%) |
May 05, 2004 | 9.589 | 9.762 | 9.582 | 9.718 | 171,026 | +0.13(+1.35%) |
May 04, 2004 | 9.465 | 9.613 | 9.446 | 9.589 | 279,817 | +0.12(+1.24%) |
May 03, 2004 | 9.329 | 9.527 | 9.285 | 9.471 | 290,486 | +0.07(+0.72%) |
Apr 30, 2004 | 9.527 | 9.545 | 9.360 | 9.403 | 127,380 | -0.15(-1.62%) |
Apr 29, 2004 | 9.496 | 9.650 | 9.471 | 9.558 | 178,947 | +0.17(+1.78%) |
Apr 28, 2004 | 9.354 | 9.440 | 9.279 | 9.391 | 327,827 | +0.14(+1.54%) |
Apr 27, 2004 | 9.186 | 9.267 | 9.156 | 9.248 | 207,882 | +0.08(+0.88%) |
Apr 26, 2004 | 9.205 | 9.211 | 9.125 | 9.168 | 115,256 | -0.16(-1.72%) |
Apr 23, 2004 | 9.292 | 9.366 | 9.230 | 9.329 | 104,102 | +0.02(+0.20%) |
Apr 22, 2004 | 9.341 | 9.422 | 9.248 | 9.310 | 758,626 | -0.32(-3.28%) |
Apr 21, 2004 | 9.589 | 9.799 | 9.589 | 9.626 | 122,692 | -0.03(-0.32%) |
Apr 20, 2004 | 9.793 | 9.799 | 9.650 | 9.657 | 861,759 | -0.12(-1.20%) |
Apr 19, 2004 | 9.582 | 9.774 | 9.558 | 9.774 | 670,526 | +0.27(+2.86%) |
Apr 16, 2004 | 9.341 | 9.527 | 9.341 | 9.502 | 489,154 | +0.12(+1.32%) |
Apr 15, 2004 | 9.193 | 9.428 | 9.193 | 9.378 | 122,369 | +0.12(+1.34%) |
Apr 14, 2004 | 9.143 | 9.279 | 9.137 | 9.255 | 58,679 | +0.00(+0.00%) |
Apr 13, 2004 | 9.224 | 9.452 | 9.118 | 9.255 | 158,255 | -0.12(-1.25%) |
Apr 12, 2004 | 9.285 | 9.570 | 9.285 | 9.372 | 66,115 | +0.09(+0.93%) |
Apr 08, 2004 | 9.384 | 9.403 | 9.261 | 9.285 | 99,253 | -0.24(-2.47%) |
Apr 07, 2004 | 9.360 | 9.533 | 9.360 | 9.521 | 116,065 | +0.24(+2.60%) |
Apr 06, 2004 | 9.459 | 9.459 | 9.217 | 9.279 | 256,862 | -0.14(-1.45%) |
Apr 05, 2004 | 9.279 | 9.620 | 9.217 | 9.415 | 382,788 | -0.38(-3.91%) |
Apr 02, 2004 | 9.403 | 9.805 | 9.403 | 9.799 | 177,492 | -0.02(-0.19%) |
Apr 01, 2004 | 9.613 | 9.817 | 9.613 | 9.817 | 105,072 | +0.20(+2.12%) |
Mar 31, 2004 | 9.638 | 9.688 | 9.607 | 9.613 | 250,396 | -0.04(-0.38%) |
Mar 30, 2004 | 9.527 | 9.811 | 9.521 | 9.650 | 184,281 | +0.28(+3.04%) |
Mar 29, 2004 | 9.316 | 9.490 | 9.304 | 9.366 | 143,060 | +0.02(+0.20%) |
Mar 26, 2004 | 9.255 | 9.422 | 9.255 | 9.347 | 133,685 | +0.07(+0.80%) |
Mar 25, 2004 | 9.384 | 9.415 | 9.236 | 9.273 | 91,170 | +0.01(+0.07%) |
Mar 24, 2004 | 9.341 | 9.384 | 9.255 | 9.267 | 77,592 | -0.13(-1.38%) |
Mar 23, 2004 | 9.217 | 9.428 | 9.217 | 9.397 | 204,326 | +0.18(+1.95%) |
Mar 22, 2004 | 9.279 | 9.384 | 9.180 | 9.217 | 60,942 | -0.09(-1.00%) |
Mar 19, 2004 | 9.335 | 9.465 | 9.273 | 9.310 | 80,986 | +0.01(+0.07%) |
Mar 18, 2004 | 9.217 | 9.496 | 9.143 | 9.304 | 109,275 | +0.40(+4.44%) |
Mar 17, 2004 | 8.951 | 8.951 | 8.852 | 8.908 | 124,632 | -0.15(-1.64%) |
Mar 16, 2004 | 9.069 | 9.094 | 8.976 | 9.057 | 90,847 | +0.05(+0.55%) |
Mar 15, 2004 | 9.267 | 9.267 | 8.989 | 9.007 | 145,323 | -0.04(-0.41%) |
Mar 12, 2004 | 9.032 | 9.100 | 9.001 | 9.044 | 124,147 | -0.12(-1.35%) |
Mar 11, 2004 | 9.156 | 9.279 | 9.032 | 9.168 | 90,847 | -0.05(-0.54%) |
Mar 10, 2004 | 9.589 | 9.589 | 9.162 | 9.217 | 160,357 | -0.36(-3.81%) |
Mar 09, 2004 | 9.558 | 9.582 | 9.508 | 9.582 | 63,690 | +0.12(+1.24%) |
Mar 08, 2004 | 9.539 | 9.601 | 9.403 | 9.465 | 149,203 | -0.01(-0.07%) |
Mar 05, 2004 | 9.366 | 9.502 | 9.354 | 9.471 | 217,258 | +0.06(+0.59%) |
Mar 04, 2004 | 9.422 | 9.483 | 9.341 | 9.415 | 183,473 | -0.28(-2.93%) |
Mar 03, 2004 | 9.589 | 9.712 | 9.558 | 9.700 | 230,998 | +0.00(+0.00%) |
Mar 02, 2004 | 9.774 | 9.836 | 9.663 | 9.700 | 122,046 | +0.12(+1.23%) |