Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.109 | 9.271 | 9.109 | 9.271 | 20,434 | -0.02(-0.23%) |
May 27, 2004 | 9.218 | 9.292 | 9.153 | 9.292 | 7,813 | +0.07(+0.81%) |
May 26, 2004 | 9.064 | 9.218 | 9.043 | 9.218 | 15,626 | +0.18(+2.03%) |
May 25, 2004 | 8.920 | 9.035 | 8.916 | 9.035 | 42,372 | +0.01(+0.13%) |
May 24, 2004 | 8.970 | 9.066 | 8.936 | 9.023 | 7,813 | +0.12(+1.32%) |
May 21, 2004 | 9.018 | 9.018 | 8.886 | 8.905 | 8,113 | +0.04(+0.51%) |
May 20, 2004 | 9.016 | 9.018 | 8.860 | 8.860 | 18,030 | -0.14(-1.57%) |
May 19, 2004 | 8.901 | 9.010 | 8.860 | 9.001 | 16,227 | +0.14(+1.63%) |
May 18, 2004 | 8.752 | 8.868 | 8.752 | 8.857 | 4,808 | -0.01(-0.09%) |
May 17, 2004 | 8.713 | 8.865 | 8.614 | 8.865 | 16,528 | +0.06(+0.64%) |
May 14, 2004 | 8.730 | 8.830 | 8.670 | 8.808 | 9,015 | -0.00(-0.04%) |
May 13, 2004 | 8.818 | 8.818 | 8.678 | 8.812 | 8,113 | +0.04(+0.51%) |
May 12, 2004 | 8.612 | 8.817 | 8.610 | 8.767 | 15,326 | +0.04(+0.51%) |
May 11, 2004 | 8.570 | 8.730 | 8.570 | 8.722 | 11,419 | +0.05(+0.60%) |
May 10, 2004 | 8.708 | 8.725 | 8.610 | 8.670 | 10,517 | +0.02(+0.19%) |
May 07, 2004 | 8.719 | 8.815 | 8.620 | 8.654 | 20,735 | -0.02(-0.19%) |
May 06, 2004 | 8.735 | 8.735 | 8.569 | 8.670 | 13,823 | -0.02(-0.19%) |
May 05, 2004 | 8.687 | 8.687 | 8.587 | 8.687 | 13,222 | +0.09(+1.10%) |
May 04, 2004 | 8.610 | 8.777 | 8.557 | 8.592 | 17,129 | +0.11(+1.27%) |
May 03, 2004 | 8.236 | 8.484 | 8.236 | 8.484 | 11,419 | +0.23(+2.74%) |
Apr 30, 2004 | 8.617 | 8.617 | 8.258 | 8.258 | 25,543 | -0.24(-2.88%) |
Apr 29, 2004 | 8.793 | 8.793 | 8.502 | 8.502 | 5,108 | -0.20(-2.28%) |
Apr 28, 2004 | 8.570 | 8.795 | 8.570 | 8.701 | 20,434 | -0.10(-1.18%) |
Apr 27, 2004 | 8.644 | 8.805 | 8.644 | 8.805 | 14,124 | +0.18(+2.04%) |
Apr 26, 2004 | 8.485 | 8.733 | 8.485 | 8.629 | 16,227 | +0.16(+1.87%) |
Apr 23, 2004 | 8.477 | 8.482 | 8.462 | 8.470 | 6,611 | -0.08(-0.99%) |
Apr 22, 2004 | 8.542 | 8.642 | 8.542 | 8.555 | 4,207 | +0.09(+1.06%) |
Apr 21, 2004 | 8.317 | 8.466 | 8.311 | 8.466 | 1,202 | +0.05(+0.57%) |
Apr 20, 2004 | 8.634 | 8.645 | 8.417 | 8.417 | 2,103 | -0.01(-0.08%) |
Apr 19, 2004 | 8.528 | 8.528 | 8.402 | 8.424 | 5,709 | -0.13(-1.48%) |
Apr 16, 2004 | 8.609 | 8.609 | 8.324 | 8.550 | 37,564 | +0.08(+1.00%) |
Apr 15, 2004 | 8.321 | 8.610 | 8.211 | 8.466 | 20,434 | +0.11(+1.27%) |
Apr 14, 2004 | 8.386 | 8.386 | 8.221 | 8.359 | 16,227 | +0.02(+0.20%) |
Apr 13, 2004 | 8.404 | 8.441 | 8.239 | 8.342 | 8,414 | -0.09(-1.05%) |
Apr 12, 2004 | 8.229 | 8.470 | 8.229 | 8.431 | 4,207 | +0.09(+1.08%) |
Apr 08, 2004 | 8.301 | 8.392 | 8.226 | 8.341 | 6,010 | -0.05(-0.59%) |
Apr 07, 2004 | 8.341 | 8.391 | 8.341 | 8.391 | 5,409 | +0.08(+1.02%) |
Apr 06, 2004 | 8.331 | 8.391 | 8.306 | 8.306 | 3,005 | +0.02(+0.28%) |
Apr 05, 2004 | 8.376 | 8.377 | 8.281 | 8.282 | 17,129 | -0.09(-1.09%) |
Apr 02, 2004 | 8.309 | 8.374 | 8.279 | 8.374 | 16,227 | +0.07(+0.88%) |
Apr 01, 2004 | 8.156 | 8.316 | 8.156 | 8.301 | 4,507 | +0.13(+1.55%) |
Mar 31, 2004 | 8.277 | 8.319 | 8.174 | 8.174 | 6,010 | -0.09(-1.10%) |
Mar 30, 2004 | 8.154 | 8.294 | 8.154 | 8.265 | 4,507 | -0.00(-0.03%) |
Mar 29, 2004 | 8.169 | 8.268 | 8.153 | 8.268 | 9,916 | +0.14(+1.76%) |
Mar 26, 2004 | 8.224 | 8.317 | 8.124 | 8.124 | 2,404 | +0.07(+0.85%) |
Mar 25, 2004 | 7.887 | 8.231 | 7.887 | 8.056 | 11,119 | +0.12(+1.49%) |
Mar 24, 2004 | 7.872 | 7.950 | 7.827 | 7.938 | 7,212 | +0.02(+0.30%) |
Mar 23, 2004 | 7.807 | 7.935 | 7.807 | 7.915 | 2,404 | +0.08(+1.08%) |
Mar 22, 2004 | 7.822 | 7.908 | 7.822 | 7.830 | 93,459 | -0.05(-0.61%) |
Mar 19, 2004 | 8.104 | 8.158 | 7.878 | 7.878 | 18,631 | -0.25(-3.05%) |
Mar 18, 2004 | 8.241 | 8.241 | 8.126 | 8.126 | 3,005 | -0.19(-2.32%) |
Mar 17, 2004 | 8.292 | 8.319 | 8.133 | 8.319 | 10,517 | +0.08(+0.97%) |
Mar 16, 2004 | 8.164 | 8.258 | 8.075 | 8.239 | 12,321 | +0.08(+1.04%) |
Mar 15, 2004 | 8.224 | 8.224 | 8.138 | 8.154 | 11,720 | -0.16(-1.98%) |
Mar 12, 2004 | 7.888 | 8.319 | 7.888 | 8.319 | 19,833 | +0.40(+5.04%) |
Mar 11, 2004 | 8.136 | 8.136 | 7.845 | 7.920 | 28,849 | -0.00(-0.02%) |
Mar 10, 2004 | 8.114 | 8.126 | 7.921 | 7.921 | 5,409 | -0.04(-0.48%) |
Mar 09, 2004 | 8.035 | 8.126 | 7.960 | 7.960 | 10,818 | -0.06(-0.75%) |
Mar 08, 2004 | 8.136 | 8.161 | 8.020 | 8.020 | 1,202 | -0.09(-1.13%) |
Mar 05, 2004 | 7.986 | 8.169 | 7.986 | 8.111 | 5,709 | +0.10(+1.29%) |
Mar 04, 2004 | 8.108 | 8.108 | 8.005 | 8.008 | 5,709 | -0.10(-1.27%) |
Mar 03, 2004 | 8.258 | 8.258 | 8.111 | 8.111 | 6,911 | -0.16(-1.93%) |
Mar 02, 2004 | 8.351 | 8.354 | 8.271 | 8.271 | 3,606 | -0.08(-0.92%) |