Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.580 | 8.617 | 8.488 | 8.580 | 469,153 | -0.02(-0.22%) |
May 27, 2004 | 8.605 | 8.685 | 8.568 | 8.599 | 956,626 | +0.09(+1.09%) |
May 26, 2004 | 8.408 | 8.587 | 8.408 | 8.506 | 832,123 | +0.04(+0.51%) |
May 25, 2004 | 8.519 | 8.574 | 8.365 | 8.463 | 875,570 | +0.01(+0.15%) |
May 24, 2004 | 8.192 | 8.463 | 8.192 | 8.451 | 910,424 | +0.21(+2.54%) |
May 21, 2004 | 8.149 | 8.352 | 8.130 | 8.241 | 1,693,428 | +0.17(+2.06%) |
May 20, 2004 | 7.970 | 8.075 | 7.828 | 8.075 | 1,197,525 | +0.19(+2.43%) |
May 19, 2004 | 7.828 | 8.105 | 7.828 | 7.883 | 1,793,289 | +0.11(+1.43%) |
May 18, 2004 | 7.581 | 7.772 | 7.538 | 7.772 | 661,905 | +0.20(+2.61%) |
May 17, 2004 | 7.630 | 7.698 | 7.569 | 7.575 | 1,270,314 | +0.10(+1.32%) |
May 14, 2004 | 7.402 | 7.563 | 7.402 | 7.476 | 883,513 | +0.07(+1.00%) |
May 13, 2004 | 7.402 | 7.526 | 7.291 | 7.402 | 914,152 | -0.04(-0.58%) |
May 12, 2004 | 7.711 | 7.859 | 7.402 | 7.445 | 1,686,619 | -0.14(-1.87%) |
May 11, 2004 | 7.519 | 7.587 | 7.316 | 7.587 | 1,155,862 | +0.18(+2.41%) |
May 10, 2004 | 7.168 | 7.526 | 7.100 | 7.408 | 1,754,382 | +0.20(+2.83%) |
May 07, 2004 | 7.458 | 7.538 | 7.075 | 7.205 | 1,793,613 | -0.29(-3.87%) |
May 06, 2004 | 7.692 | 7.692 | 7.476 | 7.495 | 1,107,715 | -0.25(-3.19%) |
May 05, 2004 | 7.994 | 8.007 | 7.742 | 7.742 | 1,029,414 | -0.23(-2.94%) |
May 04, 2004 | 7.587 | 7.994 | 7.587 | 7.976 | 1,571,357 | +0.54(+7.21%) |
May 03, 2004 | 7.563 | 7.624 | 7.427 | 7.439 | 805,375 | -0.04(-0.50%) |
Apr 30, 2004 | 7.526 | 7.587 | 7.347 | 7.476 | 2,166,634 | +0.01(+0.17%) |
Apr 29, 2004 | 7.310 | 7.630 | 7.279 | 7.464 | 2,106,977 | +0.26(+3.60%) |
Apr 28, 2004 | 7.618 | 7.618 | 7.193 | 7.205 | 1,926,545 | -0.56(-7.23%) |
Apr 27, 2004 | 7.779 | 7.877 | 7.692 | 7.766 | 570,149 | -0.06(-0.71%) |
Apr 26, 2004 | 7.760 | 7.964 | 7.760 | 7.822 | 647,315 | +0.10(+1.36%) |
Apr 23, 2004 | 7.871 | 7.896 | 7.711 | 7.717 | 1,008,178 | -0.15(-1.88%) |
Apr 22, 2004 | 7.797 | 7.933 | 7.797 | 7.865 | 1,043,518 | +0.07(+0.87%) |
Apr 21, 2004 | 7.680 | 7.803 | 7.476 | 7.797 | 1,846,138 | +0.07(+0.88%) |
Apr 20, 2004 | 8.068 | 8.161 | 7.723 | 7.729 | 1,923,952 | -0.54(-6.56%) |
Apr 19, 2004 | 8.358 | 8.420 | 8.118 | 8.272 | 836,014 | -0.01(-0.15%) |
Apr 16, 2004 | 8.315 | 8.500 | 8.278 | 8.284 | 842,012 | -0.02(-0.30%) |
Apr 15, 2004 | 8.142 | 8.352 | 8.130 | 8.309 | 652,016 | +0.10(+1.28%) |
Apr 14, 2004 | 8.149 | 8.426 | 8.112 | 8.204 | 1,202,389 | -0.08(-0.97%) |
Apr 13, 2004 | 8.580 | 8.698 | 8.087 | 8.284 | 2,707,280 | -0.41(-4.75%) |
Apr 12, 2004 | 8.833 | 8.852 | 8.654 | 8.698 | 1,010,285 | -0.11(-1.26%) |
Apr 08, 2004 | 8.852 | 8.877 | 8.796 | 8.809 | 698,543 | -0.14(-1.52%) |
Apr 07, 2004 | 8.858 | 9.074 | 8.858 | 8.944 | 1,083,560 | +0.07(+0.76%) |
Apr 06, 2004 | 8.951 | 9.000 | 8.858 | 8.877 | 845,092 | -0.01(-0.14%) |
Apr 05, 2004 | 8.870 | 8.938 | 8.827 | 8.889 | 985,482 | -0.10(-1.17%) |
Apr 02, 2004 | 8.790 | 9.000 | 8.766 | 8.994 | 3,125,854 | -0.17(-1.82%) |
Apr 01, 2004 | 9.203 | 9.296 | 9.148 | 9.160 | 1,138,840 | -0.05(-0.54%) |
Mar 31, 2004 | 9.259 | 9.296 | 9.105 | 9.210 | 1,115,983 | -0.01(-0.07%) |
Mar 30, 2004 | 9.160 | 9.284 | 9.136 | 9.216 | 3,168,166 | +0.11(+1.22%) |
Mar 29, 2004 | 8.975 | 9.105 | 8.809 | 9.105 | 1,177,099 | +0.13(+1.44%) |
Mar 26, 2004 | 9.037 | 9.111 | 8.975 | 8.975 | 1,502,621 | +0.04(+0.41%) |
Mar 25, 2004 | 8.574 | 8.951 | 8.574 | 8.938 | 1,429,833 | +0.41(+4.77%) |
Mar 24, 2004 | 8.673 | 8.741 | 8.531 | 8.531 | 934,254 | -0.27(-3.08%) |
Mar 23, 2004 | 8.704 | 8.803 | 8.599 | 8.803 | 902,318 | +0.14(+1.57%) |
Mar 22, 2004 | 8.729 | 8.907 | 8.648 | 8.667 | 1,236,432 | -0.01(-0.07%) |
Mar 19, 2004 | 8.833 | 8.932 | 8.587 | 8.673 | 3,475,207 | -0.35(-3.90%) |
Mar 18, 2004 | 9.031 | 9.173 | 8.951 | 9.025 | 2,195,004 | +0.08(+0.90%) |
Mar 17, 2004 | 8.827 | 8.975 | 8.667 | 8.944 | 1,733,956 | +0.10(+1.12%) |
Mar 16, 2004 | 8.759 | 8.901 | 8.698 | 8.846 | 919,340 | +0.11(+1.27%) |
Mar 15, 2004 | 9.025 | 9.025 | 8.691 | 8.735 | 1,490,301 | -0.23(-2.55%) |
Mar 12, 2004 | 8.759 | 8.981 | 8.710 | 8.963 | 1,553,687 | +0.12(+1.40%) |
Mar 11, 2004 | 8.667 | 8.901 | 8.482 | 8.840 | 1,599,727 | +0.19(+2.21%) |
Mar 10, 2004 | 8.907 | 8.907 | 8.642 | 8.648 | 1,091,179 | -0.32(-3.58%) |
Mar 09, 2004 | 8.951 | 9.012 | 8.852 | 8.969 | 1,217,627 | +0.06(+0.62%) |
Mar 08, 2004 | 8.827 | 9.037 | 8.796 | 8.914 | 1,687,592 | +0.02(+0.28%) |
Mar 05, 2004 | 8.796 | 8.907 | 8.766 | 8.889 | 1,347,155 | +0.24(+2.78%) |
Mar 04, 2004 | 8.537 | 8.691 | 8.488 | 8.648 | 1,289,281 | +0.15(+1.82%) |
Mar 03, 2004 | 8.235 | 8.568 | 8.223 | 8.494 | 1,182,287 | +0.18(+2.15%) |
Mar 02, 2004 | 8.525 | 8.543 | 8.297 | 8.315 | 1,153,106 | -0.27(-3.09%) |