Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.648 | 8.664 | 8.623 | 8.657 | 2,985,110 | +0.03(+0.37%) |
May 27, 2004 | 8.600 | 8.661 | 8.594 | 8.626 | 3,709,203 | +0.03(+0.40%) |
May 26, 2004 | 8.635 | 8.641 | 8.556 | 8.591 | 7,524,238 | -0.11(-1.28%) |
May 25, 2004 | 8.606 | 8.703 | 8.535 | 8.703 | 4,959,181 | +0.09(+1.07%) |
May 24, 2004 | 8.502 | 8.616 | 8.488 | 8.611 | 3,582,277 | +0.14(+1.67%) |
May 21, 2004 | 8.521 | 8.532 | 8.441 | 8.469 | 3,082,941 | -0.00(-0.02%) |
May 20, 2004 | 8.428 | 8.531 | 8.415 | 8.470 | 3,276,420 | +0.05(+0.59%) |
May 19, 2004 | 8.529 | 8.529 | 8.419 | 8.421 | 5,653,452 | -0.10(-1.16%) |
May 18, 2004 | 8.564 | 8.606 | 8.506 | 8.520 | 4,332,919 | -0.01(-0.06%) |
May 17, 2004 | 8.573 | 8.575 | 8.463 | 8.525 | 3,104,034 | -0.06(-0.72%) |
May 14, 2004 | 8.543 | 8.652 | 8.539 | 8.587 | 5,948,399 | +0.05(+0.53%) |
May 13, 2004 | 8.490 | 8.586 | 8.440 | 8.542 | 4,951,544 | +0.05(+0.62%) |
May 12, 2004 | 8.474 | 8.524 | 8.356 | 8.490 | 5,608,356 | +0.02(+0.19%) |
May 11, 2004 | 8.507 | 8.539 | 8.436 | 8.473 | 4,327,464 | -0.05(-0.60%) |
May 10, 2004 | 8.582 | 8.606 | 8.492 | 8.524 | 4,767,157 | -0.13(-1.56%) |
May 07, 2004 | 8.769 | 8.769 | 8.562 | 8.659 | 8,383,257 | -0.13(-1.47%) |
May 06, 2004 | 8.705 | 8.811 | 8.656 | 8.788 | 4,719,878 | +0.08(+0.95%) |
May 05, 2004 | 8.762 | 8.866 | 8.705 | 8.705 | 4,551,129 | -0.08(-0.91%) |
May 04, 2004 | 8.784 | 8.830 | 8.732 | 8.785 | 3,081,122 | +0.00(+0.02%) |
May 03, 2004 | 8.751 | 8.795 | 8.677 | 8.784 | 3,123,309 | +0.01(+0.13%) |
Apr 30, 2004 | 8.730 | 8.782 | 8.708 | 8.773 | 4,391,836 | +0.05(+0.57%) |
Apr 29, 2004 | 8.730 | 8.807 | 8.696 | 8.723 | 6,555,386 | +0.00(+0.02%) |
Apr 28, 2004 | 8.730 | 8.769 | 8.685 | 8.722 | 3,664,470 | -0.01(-0.09%) |
Apr 27, 2004 | 8.760 | 8.771 | 8.721 | 8.730 | 3,631,738 | -0.03(-0.35%) |
Apr 26, 2004 | 8.740 | 8.791 | 8.730 | 8.760 | 2,784,357 | +0.02(+0.24%) |
Apr 23, 2004 | 8.730 | 8.785 | 8.693 | 8.740 | 3,574,640 | -0.01(-0.06%) |
Apr 22, 2004 | 8.668 | 8.775 | 8.663 | 8.745 | 4,743,881 | +0.05(+0.63%) |
Apr 21, 2004 | 8.688 | 8.711 | 8.627 | 8.690 | 4,197,629 | +0.00(+0.03%) |
Apr 20, 2004 | 8.661 | 8.789 | 8.634 | 8.688 | 6,612,848 | -0.07(-0.80%) |
Apr 19, 2004 | 8.787 | 8.817 | 8.721 | 8.758 | 3,321,153 | -0.03(-0.31%) |
Apr 16, 2004 | 8.806 | 8.888 | 8.763 | 8.785 | 4,180,900 | +0.01(+0.06%) |
Apr 15, 2004 | 8.656 | 8.799 | 8.656 | 8.780 | 6,899,794 | +0.12(+1.43%) |
Apr 14, 2004 | 8.593 | 8.656 | 8.510 | 8.656 | 6,702,314 | +0.03(+0.33%) |
Apr 13, 2004 | 8.644 | 8.644 | 8.503 | 8.627 | 7,945,746 | -0.03(-0.38%) |
Apr 12, 2004 | 8.850 | 8.902 | 8.652 | 8.660 | 4,510,397 | -0.19(-2.14%) |
Apr 08, 2004 | 8.852 | 8.854 | 8.807 | 8.850 | 2,755,262 | -0.00(-0.02%) |
Apr 07, 2004 | 8.868 | 8.888 | 8.817 | 8.851 | 2,851,638 | -0.05(-0.51%) |
Apr 06, 2004 | 8.840 | 8.896 | 8.819 | 8.896 | 2,835,272 | +0.06(+0.72%) |
Apr 05, 2004 | 8.815 | 8.869 | 8.802 | 8.833 | 3,320,062 | -0.01(-0.09%) |
Apr 02, 2004 | 8.866 | 8.873 | 8.799 | 8.841 | 3,602,280 | -0.01(-0.12%) |
Apr 01, 2004 | 8.819 | 8.855 | 8.795 | 8.852 | 2,453,769 | +0.01(+0.14%) |
Mar 31, 2004 | 8.773 | 8.859 | 8.749 | 8.840 | 3,290,240 | +0.06(+0.64%) |
Mar 30, 2004 | 8.723 | 8.784 | 8.688 | 8.784 | 4,138,712 | +0.07(+0.82%) |
Mar 29, 2004 | 8.627 | 8.719 | 8.604 | 8.712 | 4,367,833 | +0.12(+1.39%) |
Mar 26, 2004 | 8.593 | 8.641 | 8.579 | 8.593 | 3,822,672 | -0.01(-0.08%) |
Mar 25, 2004 | 8.613 | 8.637 | 8.546 | 8.600 | 4,875,898 | +0.01(+0.06%) |
Mar 24, 2004 | 8.648 | 8.672 | 8.575 | 8.594 | 3,931,777 | -0.06(-0.65%) |
Mar 23, 2004 | 8.716 | 8.727 | 8.634 | 8.650 | 4,168,171 | -0.05(-0.57%) |
Mar 22, 2004 | 8.771 | 8.778 | 8.663 | 8.700 | 3,251,326 | -0.08(-0.92%) |
Mar 19, 2004 | 8.868 | 8.916 | 8.771 | 8.781 | 4,140,531 | -0.07(-0.82%) |
Mar 18, 2004 | 8.872 | 8.906 | 8.813 | 8.854 | 3,151,313 | -0.06(-0.71%) |
Mar 17, 2004 | 8.888 | 8.936 | 8.879 | 8.917 | 4,286,368 | +0.07(+0.76%) |
Mar 16, 2004 | 8.866 | 8.917 | 8.804 | 8.850 | 3,209,502 | +0.01(+0.06%) |
Mar 15, 2004 | 8.769 | 8.895 | 8.744 | 8.844 | 4,600,590 | +0.04(+0.48%) |
Mar 12, 2004 | 8.723 | 8.808 | 8.678 | 8.802 | 3,124,764 | +0.06(+0.71%) |
Mar 11, 2004 | 8.840 | 8.890 | 8.719 | 8.740 | 4,879,899 | -0.14(-1.61%) |
Mar 10, 2004 | 8.957 | 8.984 | 8.868 | 8.883 | 4,984,639 | -0.07(-0.74%) |
Mar 09, 2004 | 8.975 | 8.997 | 8.910 | 8.949 | 3,731,024 | -0.02(-0.17%) |
Mar 08, 2004 | 8.947 | 9.053 | 8.927 | 8.964 | 3,678,290 | +0.02(+0.18%) |
Mar 05, 2004 | 8.868 | 8.947 | 8.852 | 8.947 | 4,912,266 | +0.12(+1.32%) |
Mar 04, 2004 | 8.802 | 8.841 | 8.795 | 8.830 | 3,672,834 | +0.04(+0.47%) |
Mar 03, 2004 | 8.727 | 8.807 | 8.712 | 8.789 | 5,715,278 | +0.07(+0.79%) |
Mar 02, 2004 | 8.716 | 8.754 | 8.703 | 8.721 | 3,551,728 | +0.03(+0.38%) |