Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.665 | 8.781 | 8.221 | 8.738 | 899,614 | +0.05(+0.59%) |
May 27, 2004 | 8.468 | 8.818 | 8.468 | 8.687 | 883,120 | +0.22(+2.58%) |
May 26, 2004 | 8.439 | 8.512 | 8.236 | 8.468 | 550,627 | -0.02(-0.26%) |
May 25, 2004 | 8.047 | 8.512 | 8.003 | 8.490 | 1,007,513 | +0.45(+5.61%) |
May 24, 2004 | 7.836 | 8.148 | 7.836 | 8.039 | 576,055 | +0.25(+3.27%) |
May 21, 2004 | 7.683 | 7.966 | 7.639 | 7.785 | 744,433 | +0.15(+1.90%) |
May 20, 2004 | 7.450 | 7.697 | 7.392 | 7.639 | 1,013,286 | +0.26(+3.55%) |
May 19, 2004 | 7.508 | 7.959 | 7.341 | 7.377 | 1,036,654 | -0.15(-2.03%) |
May 18, 2004 | 7.166 | 7.559 | 7.057 | 7.530 | 486,712 | +0.55(+7.81%) |
May 17, 2004 | 7.137 | 7.137 | 6.882 | 6.984 | 579,629 | -0.15(-2.04%) |
May 14, 2004 | 7.290 | 7.421 | 7.130 | 7.130 | 670,896 | -0.15(-2.00%) |
May 13, 2004 | 7.283 | 7.428 | 7.064 | 7.275 | 733,162 | -0.01(-0.10%) |
May 12, 2004 | 7.297 | 7.348 | 7.057 | 7.283 | 775,909 | -0.07(-0.89%) |
May 11, 2004 | 7.130 | 7.435 | 7.086 | 7.348 | 816,732 | +0.29(+4.12%) |
May 10, 2004 | 6.977 | 7.210 | 6.671 | 7.057 | 1,104,279 | +0.08(+1.15%) |
May 07, 2004 | 7.515 | 7.828 | 6.970 | 6.977 | 1,101,529 | -0.68(-8.84%) |
May 06, 2004 | 7.959 | 7.966 | 7.457 | 7.654 | 631,723 | -0.42(-5.23%) |
May 05, 2004 | 8.221 | 8.294 | 7.966 | 8.076 | 913,222 | -0.05(-0.63%) |
May 04, 2004 | 7.712 | 8.156 | 7.639 | 8.127 | 1,300,009 | +0.34(+4.39%) |
May 03, 2004 | 7.581 | 7.850 | 7.450 | 7.785 | 852,056 | +0.35(+4.70%) |
Apr 30, 2004 | 7.785 | 7.865 | 7.421 | 7.435 | 745,533 | -0.25(-3.31%) |
Apr 29, 2004 | 8.047 | 8.279 | 7.464 | 7.690 | 744,571 | -0.36(-4.43%) |
Apr 28, 2004 | 8.403 | 8.403 | 8.017 | 8.047 | 878,310 | -0.36(-4.24%) |
Apr 27, 2004 | 8.403 | 8.556 | 8.250 | 8.403 | 939,338 | +0.00(+0.00%) |
Apr 26, 2004 | 8.221 | 8.476 | 8.105 | 8.403 | 664,849 | +0.15(+1.76%) |
Apr 23, 2004 | 8.549 | 8.578 | 8.068 | 8.258 | 482,726 | -0.34(-3.98%) |
Apr 22, 2004 | 7.683 | 8.716 | 7.683 | 8.599 | 946,211 | +0.84(+10.78%) |
Apr 21, 2004 | 8.017 | 8.112 | 7.370 | 7.763 | 1,214,515 | -0.15(-1.93%) |
Apr 20, 2004 | 8.439 | 8.650 | 7.901 | 7.916 | 548,427 | -0.51(-6.04%) |
Apr 19, 2004 | 8.330 | 8.505 | 8.177 | 8.425 | 564,785 | +0.07(+0.87%) |
Apr 16, 2004 | 8.054 | 8.490 | 8.003 | 8.352 | 621,276 | +0.22(+2.68%) |
Apr 15, 2004 | 8.236 | 8.345 | 7.879 | 8.134 | 567,259 | -0.10(-1.24%) |
Apr 14, 2004 | 8.396 | 8.563 | 8.003 | 8.236 | 707,320 | -0.10(-1.22%) |
Apr 13, 2004 | 9.167 | 9.167 | 8.279 | 8.338 | 913,497 | -0.87(-9.41%) |
Apr 12, 2004 | 8.920 | 9.422 | 8.832 | 9.203 | 557,225 | +0.43(+4.89%) |
Apr 08, 2004 | 8.992 | 9.058 | 8.701 | 8.774 | 629,386 | -0.21(-2.35%) |
Apr 07, 2004 | 9.058 | 9.116 | 8.665 | 8.985 | 509,667 | -0.15(-1.59%) |
Apr 06, 2004 | 9.131 | 9.181 | 8.818 | 9.131 | 628,149 | -0.23(-2.41%) |
Apr 05, 2004 | 9.196 | 9.392 | 9.094 | 9.356 | 690,689 | +0.50(+5.67%) |
Apr 02, 2004 | 8.876 | 8.978 | 8.774 | 8.854 | 448,501 | +0.05(+0.58%) |
Apr 01, 2004 | 8.832 | 9.109 | 8.767 | 8.803 | 747,731 | -0.03(-0.33%) |
Mar 31, 2004 | 8.585 | 8.876 | 8.403 | 8.832 | 704,160 | +0.23(+2.71%) |
Mar 30, 2004 | 8.272 | 8.599 | 8.272 | 8.599 | 822,505 | -1.66(-16.20%) |
Mar 29, 2004 | 9.871 | 10.26 | 9.871 | 10.26 | 689,256 | +2.26(+28.23%) |
Mar 26, 2004 | 7.610 | 8.017 | 7.494 | 8.003 | 509,529 | +0.39(+5.16%) |
Mar 25, 2004 | 8.003 | 8.032 | 7.574 | 7.610 | 689,178 | -0.40(-5.00%) |
Mar 24, 2004 | 8.017 | 8.272 | 7.894 | 8.010 | 724,778 | +0.12(+1.57%) |
Mar 23, 2004 | 8.388 | 8.396 | 7.690 | 7.886 | 875,148 | -1.52(-16.20%) |
Mar 22, 2004 | 10.01 | 10.02 | 9.177 | 9.411 | 738,555 | +1.04(+12.39%) |
Mar 19, 2004 | 8.163 | 8.403 | 8.010 | 8.374 | 938,513 | +0.06(+0.70%) |
Mar 18, 2004 | 7.599 | 8.482 | 7.599 | 8.316 | 1,432,431 | +1.04(+14.33%) |
Mar 17, 2004 | 7.382 | 7.780 | 6.810 | 7.274 | 1,918,937 | -0.18(-2.43%) |
Mar 16, 2004 | 8.106 | 8.113 | 7.389 | 7.454 | 1,270,632 | -1.49(-16.64%) |
Mar 15, 2004 | 9.724 | 9.732 | 8.864 | 8.942 | 1,059,225 | +0.91(+11.31%) |
Mar 12, 2004 | 8.214 | 8.518 | 7.961 | 8.033 | 801,952 | -0.15(-1.86%) |
Mar 11, 2004 | 8.757 | 8.982 | 8.156 | 8.185 | 770,724 | -0.46(-5.28%) |
Mar 10, 2004 | 8.960 | 9.076 | 8.511 | 8.641 | 976,187 | -0.32(-3.55%) |
Mar 09, 2004 | 9.409 | 9.553 | 8.757 | 8.960 | 689,893 | -1.79(-16.64%) |
Mar 08, 2004 | 11.29 | 11.46 | 10.51 | 10.75 | 575,110 | +1.36(+14.50%) |
Mar 05, 2004 | 9.228 | 9.401 | 9.068 | 9.387 | 711,034 | +0.12(+1.25%) |
Mar 04, 2004 | 9.445 | 9.445 | 9.039 | 9.271 | 612,241 | -0.17(-1.84%) |
Mar 03, 2004 | 9.604 | 9.770 | 9.365 | 9.445 | 610,583 | -0.12(-1.29%) |
Mar 02, 2004 | 9.191 | 9.640 | 9.191 | 9.568 | 791,174 | -1.91(-16.64%) |