Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.127 | 9.127 | 9.038 | 9.087 | 154,053 | -0.09(-0.94%) |
May 27, 2004 | 9.137 | 9.198 | 9.097 | 9.174 | 168,940 | +0.19(+2.13%) |
May 26, 2004 | 8.991 | 9.016 | 8.923 | 8.982 | 209,072 | -0.06(-0.62%) |
May 25, 2004 | 8.942 | 9.038 | 8.920 | 9.038 | 631,423 | +0.01(+0.10%) |
May 24, 2004 | 9.106 | 9.130 | 8.939 | 9.029 | 1,269,967 | +0.00(+0.00%) |
May 21, 2004 | 9.047 | 9.090 | 9.007 | 9.029 | 98,063 | +0.07(+0.76%) |
May 20, 2004 | 8.991 | 9.022 | 8.945 | 8.961 | 65,375 | -0.04(-0.41%) |
May 19, 2004 | 8.991 | 9.106 | 8.991 | 8.998 | 169,264 | +0.16(+1.82%) |
May 18, 2004 | 8.899 | 8.954 | 8.837 | 8.837 | 92,237 | -0.12(-1.38%) |
May 17, 2004 | 8.914 | 8.985 | 8.914 | 8.961 | 80,586 | +0.02(+0.28%) |
May 14, 2004 | 8.945 | 9.013 | 8.933 | 8.936 | 82,852 | +0.03(+0.35%) |
May 13, 2004 | 8.908 | 8.979 | 8.886 | 8.905 | 162,467 | +0.15(+1.73%) |
May 12, 2004 | 9.069 | 9.164 | 8.713 | 8.754 | 465,395 | -0.17(-1.90%) |
May 11, 2004 | 9.072 | 9.072 | 8.893 | 8.923 | 213,279 | -0.17(-1.87%) |
May 10, 2004 | 9.174 | 9.174 | 9.038 | 9.093 | 141,107 | -0.14(-1.51%) |
May 07, 2004 | 9.307 | 9.322 | 9.161 | 9.232 | 110,685 | -0.17(-1.81%) |
May 06, 2004 | 9.356 | 9.402 | 9.285 | 9.402 | 143,372 | -0.02(-0.16%) |
May 05, 2004 | 9.609 | 9.609 | 9.331 | 9.418 | 244,672 | -0.16(-1.68%) |
May 04, 2004 | 9.520 | 9.609 | 9.492 | 9.579 | 310,371 | +0.17(+1.81%) |
May 03, 2004 | 9.424 | 9.529 | 9.381 | 9.409 | 132,369 | -0.09(-0.98%) |
Apr 30, 2004 | 9.427 | 9.501 | 9.393 | 9.501 | 347,914 | +0.21(+2.23%) |
Apr 29, 2004 | 9.294 | 9.402 | 9.294 | 9.294 | 121,689 | +0.01(+0.10%) |
Apr 28, 2004 | 9.433 | 9.433 | 9.248 | 9.285 | 139,489 | -0.27(-2.85%) |
Apr 27, 2004 | 9.557 | 9.631 | 9.520 | 9.557 | 156,318 | +0.11(+1.11%) |
Apr 26, 2004 | 9.443 | 9.495 | 9.415 | 9.452 | 144,667 | +0.13(+1.39%) |
Apr 23, 2004 | 9.344 | 9.347 | 9.226 | 9.322 | 233,345 | -0.13(-1.41%) |
Apr 22, 2004 | 9.365 | 9.501 | 9.365 | 9.455 | 133,340 | +0.13(+1.36%) |
Apr 21, 2004 | 9.294 | 9.365 | 9.279 | 9.328 | 116,834 | -0.10(-1.05%) |
Apr 20, 2004 | 9.402 | 9.470 | 9.356 | 9.427 | 2,208,849 | -0.10(-1.04%) |
Apr 19, 2004 | 9.362 | 9.535 | 9.270 | 9.526 | 687,737 | +0.21(+2.26%) |
Apr 16, 2004 | 9.254 | 9.409 | 9.254 | 9.316 | 227,519 | +0.25(+2.73%) |
Apr 15, 2004 | 9.072 | 9.189 | 9.010 | 9.069 | 180,915 | -0.00(-0.03%) |
Apr 14, 2004 | 8.991 | 9.093 | 8.991 | 9.072 | 73,466 | -0.02(-0.24%) |
Apr 13, 2004 | 9.180 | 9.208 | 9.069 | 9.093 | 83,499 | -0.08(-0.91%) |
Apr 12, 2004 | 9.223 | 9.236 | 9.124 | 9.177 | 218,457 | -0.03(-0.30%) |
Apr 08, 2004 | 9.186 | 9.248 | 9.146 | 9.205 | 94,179 | -0.01(-0.07%) |
Apr 07, 2004 | 9.279 | 9.279 | 9.158 | 9.211 | 136,900 | -0.15(-1.55%) |
Apr 06, 2004 | 9.353 | 9.452 | 9.334 | 9.356 | 108,743 | +0.11(+1.14%) |
Apr 05, 2004 | 9.220 | 9.254 | 9.146 | 9.251 | 192,890 | -0.12(-1.25%) |
Apr 02, 2004 | 9.387 | 9.439 | 9.365 | 9.368 | 85,441 | -0.04(-0.39%) |
Apr 01, 2004 | 9.325 | 9.461 | 9.325 | 9.405 | 93,532 | +0.09(+1.00%) |
Mar 31, 2004 | 9.270 | 9.387 | 9.270 | 9.313 | 79,292 | +0.07(+0.80%) |
Mar 30, 2004 | 9.189 | 9.266 | 9.152 | 9.239 | 65,699 | +0.07(+0.78%) |
Mar 29, 2004 | 9.115 | 9.214 | 9.112 | 9.168 | 106,477 | +0.07(+0.82%) |
Mar 26, 2004 | 9.078 | 9.137 | 9.050 | 9.093 | 79,615 | +0.02(+0.17%) |
Mar 25, 2004 | 9.004 | 9.100 | 8.970 | 9.078 | 1,598,139 | -0.11(-1.21%) |
Mar 24, 2004 | 9.202 | 9.236 | 9.189 | 9.189 | 81,233 | -0.06(-0.60%) |
Mar 23, 2004 | 9.334 | 9.368 | 9.239 | 9.245 | 206,806 | -0.09(-0.96%) |
Mar 22, 2004 | 9.402 | 9.402 | 9.325 | 9.334 | 91,590 | -0.15(-1.53%) |
Mar 19, 2004 | 9.464 | 9.517 | 9.455 | 9.480 | 145,638 | +0.17(+1.83%) |
Mar 18, 2004 | 9.294 | 9.362 | 9.239 | 9.310 | 168,940 | +0.20(+2.17%) |
Mar 17, 2004 | 9.044 | 9.118 | 9.044 | 9.112 | 75,408 | +0.07(+0.75%) |
Mar 16, 2004 | 9.022 | 9.130 | 8.991 | 9.044 | 130,750 | +0.06(+0.65%) |
Mar 15, 2004 | 8.961 | 9.075 | 8.930 | 8.985 | 151,463 | +0.02(+0.28%) |
Mar 12, 2004 | 8.917 | 8.967 | 8.840 | 8.961 | 257,294 | -0.16(-1.79%) |
Mar 11, 2004 | 9.242 | 9.242 | 9.100 | 9.124 | 136,576 | -0.11(-1.24%) |
Mar 10, 2004 | 9.168 | 9.282 | 9.152 | 9.239 | 171,206 | -0.03(-0.30%) |
Mar 09, 2004 | 9.285 | 9.328 | 9.263 | 9.266 | 107,448 | -0.02(-0.23%) |
Mar 08, 2004 | 9.263 | 9.331 | 9.263 | 9.288 | 66,346 | +0.10(+1.11%) |
Mar 05, 2004 | 9.158 | 9.211 | 9.056 | 9.186 | 121,689 | +0.02(+0.24%) |
Mar 04, 2004 | 9.202 | 9.229 | 9.146 | 9.164 | 114,245 | -0.06(-0.70%) |
Mar 03, 2004 | 9.137 | 9.232 | 9.084 | 9.229 | 295,160 | -0.39(-4.02%) |
Mar 02, 2004 | 9.677 | 9.677 | 9.532 | 9.616 | 271,858 | -0.06(-0.64%) |