Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.038 | 8.038 | 7.880 | 7.993 | 4,744,447 | +0.10(+1.29%) |
May 27, 2004 | 7.716 | 7.931 | 7.688 | 7.891 | 507,171 | +0.27(+3.56%) |
May 26, 2004 | 7.564 | 7.620 | 7.513 | 7.620 | 700,522 | -0.01(-0.07%) |
May 25, 2004 | 7.479 | 7.626 | 7.434 | 7.626 | 558,118 | +0.20(+2.66%) |
May 24, 2004 | 7.360 | 7.428 | 7.270 | 7.428 | 458,523 | +0.23(+3.22%) |
May 21, 2004 | 7.145 | 7.270 | 7.100 | 7.196 | 316,296 | -0.01(-0.16%) |
May 20, 2004 | 7.445 | 7.445 | 7.174 | 7.207 | 773,758 | -0.26(-3.48%) |
May 19, 2004 | 7.609 | 7.705 | 7.451 | 7.468 | 921,293 | +0.04(+0.53%) |
May 18, 2004 | 7.394 | 7.456 | 7.270 | 7.428 | 1,536,196 | +0.25(+3.46%) |
May 17, 2004 | 7.145 | 7.281 | 7.145 | 7.179 | 705,121 | -0.34(-4.51%) |
May 14, 2004 | 7.682 | 7.699 | 7.451 | 7.518 | 806,839 | +0.08(+1.06%) |
May 13, 2004 | 7.196 | 7.535 | 7.196 | 7.439 | 1,886,280 | +0.04(+0.53%) |
May 12, 2004 | 7.535 | 7.535 | 7.168 | 7.400 | 1,569,807 | -0.19(-2.53%) |
May 11, 2004 | 7.236 | 7.598 | 7.207 | 7.592 | 1,879,912 | +0.53(+7.53%) |
May 10, 2004 | 7.151 | 7.281 | 6.857 | 7.061 | 2,281,120 | -0.51(-6.72%) |
May 07, 2004 | 7.631 | 7.750 | 7.462 | 7.569 | 2,098,029 | -0.33(-4.22%) |
May 06, 2004 | 8.106 | 8.174 | 7.863 | 7.903 | 1,626,945 | -0.40(-4.83%) |
May 05, 2004 | 8.344 | 8.378 | 8.168 | 8.304 | 1,418,204 | +0.12(+1.52%) |
May 04, 2004 | 8.168 | 8.265 | 8.101 | 8.180 | 1,358,588 | +0.15(+1.83%) |
May 03, 2004 | 8.044 | 8.112 | 7.784 | 8.033 | 2,514,981 | -0.05(-0.63%) |
Apr 30, 2004 | 8.168 | 8.197 | 7.999 | 8.084 | 1,468,266 | -0.08(-1.04%) |
Apr 29, 2004 | 8.474 | 8.479 | 8.021 | 8.168 | 1,922,898 | -0.31(-3.60%) |
Apr 28, 2004 | 8.773 | 8.819 | 8.423 | 8.474 | 1,390,253 | -0.32(-3.66%) |
Apr 27, 2004 | 8.813 | 8.966 | 8.779 | 8.796 | 1,020,356 | +0.00(+0.00%) |
Apr 26, 2004 | 9.016 | 9.056 | 8.785 | 8.796 | 369,720 | -0.18(-1.95%) |
Apr 23, 2004 | 8.768 | 8.999 | 8.768 | 8.971 | 1,067,942 | +0.23(+2.59%) |
Apr 22, 2004 | 8.796 | 8.796 | 8.564 | 8.745 | 2,785,991 | +0.22(+2.59%) |
Apr 21, 2004 | 8.819 | 8.886 | 8.378 | 8.525 | 2,199,923 | -0.28(-3.15%) |
Apr 20, 2004 | 9.067 | 9.090 | 8.802 | 8.802 | 870,346 | -0.28(-3.11%) |
Apr 19, 2004 | 9.169 | 9.197 | 9.028 | 9.084 | 493,019 | -0.08(-0.86%) |
Apr 16, 2004 | 9.107 | 9.248 | 9.101 | 9.163 | 1,307,111 | +0.05(+0.50%) |
Apr 15, 2004 | 9.310 | 9.322 | 9.039 | 9.118 | 786,495 | -0.28(-3.01%) |
Apr 14, 2004 | 9.367 | 9.412 | 9.333 | 9.401 | 960,211 | -0.13(-1.36%) |
Apr 13, 2004 | 9.746 | 9.763 | 9.497 | 9.531 | 355,568 | -0.14(-1.40%) |
Apr 12, 2004 | 9.644 | 9.751 | 9.576 | 9.666 | 433,050 | +0.07(+0.71%) |
Apr 08, 2004 | 9.644 | 9.700 | 9.531 | 9.599 | 142,934 | +0.02(+0.24%) |
Apr 07, 2004 | 9.655 | 9.666 | 9.576 | 9.576 | 1,598,287 | -0.23(-2.31%) |
Apr 06, 2004 | 9.734 | 9.813 | 9.706 | 9.802 | 234,745 | +0.01(+0.06%) |
Apr 05, 2004 | 9.695 | 9.853 | 9.655 | 9.797 | 1,839,402 | +0.05(+0.46%) |
Apr 02, 2004 | 9.757 | 9.785 | 9.621 | 9.751 | 1,730,078 | +0.15(+1.53%) |
Apr 01, 2004 | 9.576 | 9.729 | 9.576 | 9.604 | 1,443,323 | +0.11(+1.13%) |
Mar 31, 2004 | 9.390 | 9.610 | 9.350 | 9.497 | 1,518,329 | +0.15(+1.57%) |
Mar 30, 2004 | 9.231 | 9.378 | 9.163 | 9.350 | 758,722 | +0.22(+2.41%) |
Mar 29, 2004 | 9.129 | 9.209 | 9.050 | 9.129 | 1,116,059 | +0.22(+2.47%) |
Mar 26, 2004 | 8.898 | 9.045 | 8.892 | 8.909 | 183,621 | +0.05(+0.57%) |
Mar 25, 2004 | 8.819 | 9.045 | 8.819 | 8.858 | 619,502 | +0.04(+0.45%) |
Mar 24, 2004 | 8.966 | 9.005 | 8.802 | 8.819 | 634,185 | -0.20(-2.19%) |
Mar 23, 2004 | 9.113 | 9.186 | 8.943 | 9.016 | 1,013,634 | +0.01(+0.06%) |
Mar 22, 2004 | 9.113 | 9.186 | 9.011 | 9.011 | 1,012,573 | -0.29(-3.10%) |
Mar 19, 2004 | 9.406 | 9.406 | 9.271 | 9.299 | 407,222 | -0.09(-0.96%) |
Mar 18, 2004 | 9.220 | 9.429 | 9.118 | 9.390 | 1,322,855 | +0.20(+2.22%) |
Mar 17, 2004 | 9.101 | 9.197 | 9.101 | 9.186 | 413,591 | +0.14(+1.56%) |
Mar 16, 2004 | 9.084 | 9.101 | 8.954 | 9.045 | 680,709 | +0.12(+1.39%) |
Mar 15, 2004 | 9.141 | 9.141 | 8.920 | 8.920 | 1,341,783 | -0.23(-2.53%) |
Mar 12, 2004 | 9.011 | 9.192 | 9.011 | 9.152 | 991,345 | +0.34(+3.85%) |
Mar 11, 2004 | 9.146 | 9.146 | 8.779 | 8.813 | 1,583,959 | -0.31(-3.35%) |
Mar 10, 2004 | 9.548 | 9.610 | 9.113 | 9.118 | 784,195 | -0.49(-5.12%) |
Mar 09, 2004 | 9.751 | 9.757 | 9.553 | 9.610 | 553,165 | -0.11(-1.16%) |
Mar 08, 2004 | 9.893 | 9.904 | 9.700 | 9.723 | 1,052,552 | +0.01(+0.06%) |
Mar 05, 2004 | 9.666 | 9.785 | 9.610 | 9.717 | 1,451,815 | +0.11(+1.12%) |
Mar 04, 2004 | 9.723 | 9.780 | 9.587 | 9.610 | 510,709 | -0.15(-1.56%) |
Mar 03, 2004 | 9.825 | 9.825 | 9.570 | 9.763 | 581,469 | -0.05(-0.46%) |
Mar 02, 2004 | 9.751 | 9.881 | 9.610 | 9.808 | 886,443 | -0.01(-0.12%) |