Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.542 | 8.654 | 8.495 | 8.501 | 286,103 | -0.13(-1.50%) |
May 27, 2004 | 8.672 | 8.683 | 8.466 | 8.630 | 220,786 | +0.02(+0.27%) |
May 26, 2004 | 8.496 | 8.624 | 8.483 | 8.607 | 188,637 | +0.06(+0.69%) |
May 25, 2004 | 8.289 | 8.572 | 8.289 | 8.548 | 353,972 | +0.15(+1.82%) |
May 24, 2004 | 8.407 | 8.407 | 8.260 | 8.395 | 289,675 | +0.04(+0.42%) |
May 21, 2004 | 8.354 | 8.360 | 8.201 | 8.360 | 226,059 | +0.12(+1.43%) |
May 20, 2004 | 8.348 | 8.348 | 8.172 | 8.242 | 262,970 | -0.02(-0.21%) |
May 19, 2004 | 8.407 | 8.407 | 8.195 | 8.260 | 424,052 | -0.05(-0.64%) |
May 18, 2004 | 8.184 | 8.313 | 8.154 | 8.313 | 258,718 | +0.11(+1.36%) |
May 17, 2004 | 8.142 | 8.325 | 8.142 | 8.201 | 305,835 | -0.06(-0.71%) |
May 14, 2004 | 8.442 | 8.442 | 8.172 | 8.260 | 336,622 | -0.06(-0.71%) |
May 13, 2004 | 8.348 | 8.460 | 8.248 | 8.319 | 365,028 | +0.02(+0.28%) |
May 12, 2004 | 8.236 | 8.372 | 8.142 | 8.295 | 432,387 | +0.04(+0.50%) |
May 11, 2004 | 8.289 | 8.295 | 8.201 | 8.254 | 523,389 | +0.11(+1.37%) |
May 10, 2004 | 8.219 | 8.278 | 8.084 | 8.142 | 597,892 | -0.08(-1.00%) |
May 07, 2004 | 8.319 | 8.583 | 8.213 | 8.225 | 444,804 | -0.27(-3.18%) |
May 06, 2004 | 8.372 | 8.554 | 8.236 | 8.495 | 385,270 | +0.04(+0.49%) |
May 05, 2004 | 8.395 | 8.554 | 8.378 | 8.454 | 332,540 | +0.01(+0.14%) |
May 04, 2004 | 8.325 | 8.530 | 8.319 | 8.442 | 340,024 | +0.06(+0.77%) |
May 03, 2004 | 8.331 | 8.448 | 8.301 | 8.378 | 1,117,879 | +0.04(+0.42%) |
Apr 30, 2004 | 8.436 | 8.460 | 8.289 | 8.342 | 476,102 | -0.01(-0.14%) |
Apr 29, 2004 | 8.395 | 8.536 | 8.266 | 8.354 | 342,746 | -0.06(-0.70%) |
Apr 28, 2004 | 8.495 | 8.525 | 8.389 | 8.413 | 325,396 | -0.20(-2.32%) |
Apr 27, 2004 | 8.525 | 8.666 | 8.525 | 8.613 | 582,073 | +0.01(+0.07%) |
Apr 26, 2004 | 8.619 | 8.689 | 8.542 | 8.607 | 421,841 | -0.02(-0.27%) |
Apr 23, 2004 | 8.672 | 8.672 | 8.551 | 8.630 | 369,281 | -0.02(-0.27%) |
Apr 22, 2004 | 8.466 | 8.660 | 8.401 | 8.654 | 481,715 | +0.27(+3.23%) |
Apr 21, 2004 | 8.319 | 8.419 | 8.166 | 8.383 | 405,852 | +0.19(+2.30%) |
Apr 20, 2004 | 8.407 | 8.466 | 8.195 | 8.195 | 431,707 | -0.11(-1.34%) |
Apr 19, 2004 | 8.519 | 8.525 | 8.307 | 8.307 | 631,061 | -0.21(-2.48%) |
Apr 16, 2004 | 8.442 | 8.619 | 8.395 | 8.519 | 837,389 | +0.18(+2.19%) |
Apr 15, 2004 | 8.436 | 8.589 | 8.266 | 8.336 | 667,972 | -0.04(-0.42%) |
Apr 14, 2004 | 8.613 | 8.724 | 8.254 | 8.372 | 1,068,721 | -0.26(-3.00%) |
Apr 13, 2004 | 9.142 | 9.142 | 8.619 | 8.630 | 1,075,015 | -0.49(-5.35%) |
Apr 12, 2004 | 9.071 | 9.148 | 9.071 | 9.118 | 262,460 | +0.05(+0.52%) |
Apr 08, 2004 | 9.224 | 9.224 | 9.060 | 9.071 | 443,613 | -0.04(-0.39%) |
Apr 07, 2004 | 9.112 | 9.189 | 9.007 | 9.107 | 349,720 | +0.06(+0.72%) |
Apr 06, 2004 | 9.112 | 9.177 | 9.036 | 9.042 | 422,861 | -0.07(-0.77%) |
Apr 05, 2004 | 9.289 | 9.289 | 9.060 | 9.112 | 605,716 | -0.14(-1.46%) |
Apr 02, 2004 | 9.430 | 9.553 | 9.195 | 9.248 | 791,973 | -0.10(-1.07%) |
Apr 01, 2004 | 9.406 | 9.436 | 9.312 | 9.348 | 498,215 | -0.03(-0.31%) |
Mar 31, 2004 | 9.342 | 9.424 | 8.971 | 9.377 | 528,662 | +0.00(+0.00%) |
Mar 30, 2004 | 9.312 | 9.383 | 9.306 | 9.377 | 500,256 | +0.00(+0.00%) |
Mar 29, 2004 | 9.195 | 9.377 | 9.142 | 9.377 | 753,531 | +0.21(+2.31%) |
Mar 26, 2004 | 9.112 | 9.212 | 9.077 | 9.165 | 599,933 | -0.01(-0.06%) |
Mar 25, 2004 | 9.060 | 9.171 | 9.036 | 9.171 | 394,285 | +0.15(+1.63%) |
Mar 24, 2004 | 9.042 | 9.206 | 8.942 | 9.024 | 1,082,159 | -0.01(-0.13%) |
Mar 23, 2004 | 8.907 | 9.124 | 8.854 | 9.036 | 826,673 | +0.21(+2.33%) |
Mar 22, 2004 | 8.913 | 9.012 | 8.830 | 8.830 | 495,493 | -0.08(-0.86%) |
Mar 19, 2004 | 8.965 | 9.007 | 8.789 | 8.907 | 921,077 | +0.06(+0.66%) |
Mar 18, 2004 | 8.936 | 9.048 | 8.801 | 8.848 | 659,977 | -0.17(-1.89%) |
Mar 17, 2004 | 9.042 | 9.054 | 8.866 | 9.018 | 1,116,518 | +0.05(+0.59%) |
Mar 16, 2004 | 8.936 | 9.054 | 8.913 | 8.965 | 419,630 | +0.03(+0.33%) |
Mar 15, 2004 | 8.977 | 9.054 | 8.901 | 8.936 | 422,181 | -0.09(-0.98%) |
Mar 12, 2004 | 8.930 | 9.042 | 8.842 | 9.024 | 649,771 | +0.17(+1.93%) |
Mar 11, 2004 | 8.971 | 9.024 | 8.830 | 8.854 | 663,379 | -0.18(-1.95%) |
Mar 10, 2004 | 9.183 | 9.183 | 9.001 | 9.030 | 791,462 | -0.14(-1.54%) |
Mar 09, 2004 | 9.306 | 9.318 | 9.136 | 9.171 | 612,520 | -0.09(-1.02%) |
Mar 08, 2004 | 9.318 | 9.377 | 9.254 | 9.265 | 330,329 | -0.03(-0.32%) |
Mar 05, 2004 | 9.301 | 9.406 | 9.289 | 9.295 | 265,692 | -0.11(-1.19%) |
Mar 04, 2004 | 9.301 | 9.406 | 9.295 | 9.406 | 473,721 | +0.05(+0.57%) |
Mar 03, 2004 | 9.295 | 9.377 | 9.171 | 9.353 | 339,514 | +0.02(+0.19%) |
Mar 02, 2004 | 9.377 | 9.395 | 9.306 | 9.336 | 411,295 | -0.05(-0.50%) |