Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.574 | 8.646 | 8.516 | 8.646 | 315,280 | +0.09(+1.06%) |
May 27, 2004 | 8.510 | 8.568 | 8.464 | 8.555 | 297,884 | +0.05(+0.53%) |
May 26, 2004 | 8.477 | 8.568 | 8.386 | 8.510 | 283,875 | +0.03(+0.38%) |
May 25, 2004 | 8.315 | 8.477 | 8.250 | 8.477 | 563,593 | +0.10(+1.16%) |
May 24, 2004 | 8.282 | 8.393 | 8.250 | 8.380 | 307,890 | +0.14(+1.74%) |
May 21, 2004 | 8.185 | 8.289 | 8.146 | 8.237 | 368,699 | +0.11(+1.36%) |
May 20, 2004 | 8.120 | 8.191 | 8.094 | 8.126 | 236,152 | +0.07(+0.89%) |
May 19, 2004 | 8.237 | 8.282 | 8.055 | 8.055 | 536,345 | -0.13(-1.59%) |
May 18, 2004 | 7.918 | 8.250 | 7.827 | 8.185 | 810,830 | +0.38(+4.91%) |
May 17, 2004 | 8.204 | 8.204 | 7.801 | 7.801 | 781,426 | -0.40(-4.91%) |
May 14, 2004 | 8.328 | 8.412 | 8.126 | 8.204 | 259,551 | -0.08(-1.02%) |
May 13, 2004 | 8.269 | 8.445 | 8.269 | 8.289 | 267,864 | +0.05(+0.63%) |
May 12, 2004 | 8.347 | 8.347 | 8.139 | 8.237 | 365,928 | -0.09(-1.09%) |
May 11, 2004 | 8.334 | 8.497 | 8.328 | 8.328 | 375,626 | +0.04(+0.47%) |
May 10, 2004 | 8.386 | 8.445 | 8.146 | 8.289 | 452,599 | -0.09(-1.09%) |
May 07, 2004 | 8.854 | 8.867 | 8.380 | 8.380 | 456,448 | -0.47(-5.29%) |
May 06, 2004 | 9.159 | 9.185 | 8.847 | 8.847 | 386,094 | -0.35(-3.81%) |
May 05, 2004 | 9.153 | 9.321 | 9.153 | 9.198 | 144,246 | +0.05(+0.50%) |
May 04, 2004 | 9.198 | 9.237 | 9.068 | 9.153 | 137,319 | -0.05(-0.49%) |
May 03, 2004 | 9.166 | 9.250 | 9.114 | 9.198 | 147,325 | +0.03(+0.35%) |
Apr 30, 2004 | 9.179 | 9.231 | 9.159 | 9.166 | 171,341 | -0.01(-0.14%) |
Apr 29, 2004 | 9.224 | 9.321 | 9.179 | 9.179 | 148,711 | -0.03(-0.28%) |
Apr 28, 2004 | 9.354 | 9.354 | 9.179 | 9.205 | 186,427 | -0.20(-2.14%) |
Apr 27, 2004 | 9.205 | 9.406 | 9.192 | 9.406 | 132,546 | +0.21(+2.26%) |
Apr 26, 2004 | 9.192 | 9.276 | 9.166 | 9.198 | 84,054 | +0.01(+0.07%) |
Apr 23, 2004 | 9.289 | 9.289 | 9.159 | 9.192 | 183,041 | -0.10(-1.05%) |
Apr 22, 2004 | 9.185 | 9.367 | 9.185 | 9.289 | 172,110 | +0.10(+1.13%) |
Apr 21, 2004 | 9.231 | 9.276 | 9.166 | 9.185 | 188,429 | -0.04(-0.42%) |
Apr 20, 2004 | 9.484 | 9.484 | 9.224 | 9.224 | 267,403 | -0.26(-2.74%) |
Apr 19, 2004 | 9.672 | 9.672 | 9.432 | 9.484 | 250,930 | -0.14(-1.48%) |
Apr 16, 2004 | 9.393 | 9.705 | 9.276 | 9.627 | 407,493 | +0.38(+4.15%) |
Apr 15, 2004 | 9.406 | 9.406 | 9.146 | 9.244 | 211,366 | +0.03(+0.28%) |
Apr 14, 2004 | 9.386 | 9.458 | 9.159 | 9.218 | 260,013 | -0.18(-1.87%) |
Apr 13, 2004 | 9.594 | 9.594 | 9.386 | 9.393 | 171,187 | -0.20(-2.10%) |
Apr 12, 2004 | 9.562 | 9.646 | 9.484 | 9.594 | 88,980 | +0.10(+1.03%) |
Apr 08, 2004 | 9.620 | 9.620 | 9.484 | 9.497 | 79,435 | -0.06(-0.61%) |
Apr 07, 2004 | 9.516 | 9.620 | 9.471 | 9.555 | 94,984 | +0.05(+0.48%) |
Apr 06, 2004 | 9.620 | 9.698 | 9.510 | 9.510 | 140,090 | -0.17(-1.74%) |
Apr 05, 2004 | 9.666 | 9.679 | 9.549 | 9.679 | 118,537 | -0.02(-0.20%) |
Apr 02, 2004 | 9.711 | 9.718 | 9.594 | 9.698 | 185,350 | -0.01(-0.13%) |
Apr 01, 2004 | 9.614 | 9.711 | 9.601 | 9.711 | 105,144 | +0.11(+1.15%) |
Mar 31, 2004 | 9.529 | 9.633 | 9.406 | 9.601 | 214,138 | +0.07(+0.75%) |
Mar 30, 2004 | 9.471 | 9.536 | 9.393 | 9.529 | 145,478 | +0.09(+0.96%) |
Mar 29, 2004 | 9.328 | 9.445 | 9.296 | 9.438 | 138,550 | +0.07(+0.76%) |
Mar 26, 2004 | 9.477 | 9.477 | 9.321 | 9.367 | 125,465 | -0.05(-0.48%) |
Mar 25, 2004 | 9.354 | 9.484 | 9.309 | 9.412 | 163,028 | +0.09(+0.98%) |
Mar 24, 2004 | 9.354 | 9.354 | 9.237 | 9.321 | 169,493 | +0.02(+0.21%) |
Mar 23, 2004 | 9.289 | 9.399 | 9.263 | 9.302 | 103,605 | +0.06(+0.63%) |
Mar 22, 2004 | 9.406 | 9.406 | 9.192 | 9.244 | 265,247 | -0.10(-1.04%) |
Mar 19, 2004 | 9.549 | 9.549 | 9.309 | 9.341 | 193,817 | -0.15(-1.57%) |
Mar 18, 2004 | 9.549 | 9.549 | 9.386 | 9.490 | 158,255 | -0.08(-0.81%) |
Mar 17, 2004 | 9.451 | 9.575 | 9.445 | 9.568 | 125,003 | +0.17(+1.80%) |
Mar 16, 2004 | 9.393 | 9.477 | 9.302 | 9.399 | 191,200 | +0.07(+0.77%) |
Mar 15, 2004 | 9.575 | 9.575 | 9.328 | 9.328 | 193,047 | -0.31(-3.23%) |
Mar 12, 2004 | 9.412 | 9.640 | 9.393 | 9.640 | 144,246 | +0.28(+2.98%) |
Mar 11, 2004 | 9.477 | 9.575 | 9.354 | 9.360 | 149,019 | -0.12(-1.23%) |
Mar 10, 2004 | 9.581 | 9.653 | 9.477 | 9.477 | 129,006 | -0.06(-0.61%) |
Mar 09, 2004 | 9.529 | 9.620 | 9.516 | 9.536 | 112,841 | -0.03(-0.27%) |
Mar 08, 2004 | 9.653 | 9.737 | 9.555 | 9.562 | 100,064 | -0.09(-0.94%) |
Mar 05, 2004 | 9.672 | 9.744 | 9.581 | 9.653 | 185,965 | -0.02(-0.20%) |
Mar 04, 2004 | 9.588 | 9.672 | 9.523 | 9.672 | 122,078 | +0.15(+1.57%) |
Mar 03, 2004 | 9.477 | 9.646 | 9.458 | 9.523 | 174,420 | +0.03(+0.34%) |
Mar 02, 2004 | 9.646 | 9.672 | 9.484 | 9.490 | 125,619 | -0.16(-1.62%) |