Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.057 | 8.057 | 7.899 | 8.012 | 4,733,440 | +0.10(+1.29%) |
May 27, 2004 | 7.734 | 7.949 | 7.706 | 7.910 | 505,994 | +0.27(+3.56%) |
May 26, 2004 | 7.581 | 7.638 | 7.530 | 7.638 | 698,897 | -0.01(-0.07%) |
May 25, 2004 | 7.496 | 7.644 | 7.451 | 7.644 | 556,823 | +0.20(+2.66%) |
May 24, 2004 | 7.377 | 7.445 | 7.287 | 7.445 | 457,459 | +0.23(+3.22%) |
May 21, 2004 | 7.162 | 7.287 | 7.117 | 7.213 | 315,562 | -0.01(-0.16%) |
May 20, 2004 | 7.462 | 7.462 | 7.190 | 7.224 | 771,963 | -0.26(-3.48%) |
May 19, 2004 | 7.627 | 7.723 | 7.468 | 7.485 | 919,155 | +0.04(+0.53%) |
May 18, 2004 | 7.411 | 7.474 | 7.287 | 7.445 | 1,532,632 | +0.25(+3.46%) |
May 17, 2004 | 7.162 | 7.298 | 7.162 | 7.196 | 703,485 | -0.34(-4.51%) |
May 14, 2004 | 7.700 | 7.717 | 7.468 | 7.536 | 804,967 | +0.08(+1.06%) |
May 13, 2004 | 7.213 | 7.553 | 7.213 | 7.457 | 1,881,904 | +0.04(+0.53%) |
May 12, 2004 | 7.553 | 7.553 | 7.185 | 7.417 | 1,566,165 | -0.19(-2.53%) |
May 11, 2004 | 7.253 | 7.615 | 7.224 | 7.610 | 1,875,550 | +0.53(+7.53%) |
May 10, 2004 | 7.168 | 7.298 | 6.873 | 7.077 | 2,275,828 | -0.51(-6.72%) |
May 07, 2004 | 7.649 | 7.768 | 7.479 | 7.587 | 2,093,161 | -0.33(-4.22%) |
May 06, 2004 | 8.125 | 8.193 | 7.881 | 7.921 | 1,623,171 | -0.40(-4.83%) |
May 05, 2004 | 8.363 | 8.397 | 8.187 | 8.323 | 1,414,913 | +0.12(+1.52%) |
May 04, 2004 | 8.187 | 8.284 | 8.119 | 8.199 | 1,355,437 | +0.15(+1.83%) |
May 03, 2004 | 8.063 | 8.131 | 7.802 | 8.051 | 2,509,146 | -0.05(-0.63%) |
Apr 30, 2004 | 8.187 | 8.216 | 8.017 | 8.102 | 1,464,860 | -0.08(-1.04%) |
Apr 29, 2004 | 8.493 | 8.499 | 8.040 | 8.187 | 1,918,437 | -0.31(-3.60%) |
Apr 28, 2004 | 8.794 | 8.839 | 8.442 | 8.493 | 1,387,028 | -0.32(-3.66%) |
Apr 27, 2004 | 8.833 | 8.986 | 8.799 | 8.816 | 1,017,989 | +0.00(+0.00%) |
Apr 26, 2004 | 9.037 | 9.077 | 8.805 | 8.816 | 368,862 | -0.18(-1.95%) |
Apr 23, 2004 | 8.788 | 9.020 | 8.788 | 8.992 | 1,065,465 | +0.23(+2.59%) |
Apr 22, 2004 | 8.816 | 8.816 | 8.584 | 8.765 | 2,779,528 | +0.22(+2.59%) |
Apr 21, 2004 | 8.839 | 8.907 | 8.397 | 8.544 | 2,194,819 | -0.28(-3.15%) |
Apr 20, 2004 | 9.088 | 9.111 | 8.822 | 8.822 | 868,326 | -0.28(-3.11%) |
Apr 19, 2004 | 9.190 | 9.219 | 9.049 | 9.105 | 491,875 | -0.08(-0.86%) |
Apr 16, 2004 | 9.128 | 9.270 | 9.122 | 9.185 | 1,304,078 | +0.05(+0.50%) |
Apr 15, 2004 | 9.332 | 9.343 | 9.060 | 9.139 | 784,670 | -0.28(-3.01%) |
Apr 14, 2004 | 9.389 | 9.434 | 9.355 | 9.423 | 957,983 | -0.13(-1.36%) |
Apr 13, 2004 | 9.768 | 9.785 | 9.519 | 9.553 | 354,743 | -0.14(-1.40%) |
Apr 12, 2004 | 9.666 | 9.774 | 9.598 | 9.689 | 432,045 | +0.07(+0.71%) |
Apr 08, 2004 | 9.666 | 9.723 | 9.553 | 9.621 | 142,603 | +0.02(+0.24%) |
Apr 07, 2004 | 9.678 | 9.689 | 9.598 | 9.598 | 1,594,579 | -0.23(-2.31%) |
Apr 06, 2004 | 9.757 | 9.836 | 9.729 | 9.825 | 234,201 | +0.01(+0.06%) |
Apr 05, 2004 | 9.717 | 9.876 | 9.678 | 9.819 | 1,835,134 | +0.05(+0.46%) |
Apr 02, 2004 | 9.780 | 9.808 | 9.644 | 9.774 | 1,726,064 | +0.15(+1.53%) |
Apr 01, 2004 | 9.598 | 9.751 | 9.598 | 9.627 | 1,439,975 | +0.11(+1.13%) |
Mar 31, 2004 | 9.411 | 9.632 | 9.372 | 9.519 | 1,514,806 | +0.15(+1.57%) |
Mar 30, 2004 | 9.253 | 9.400 | 9.185 | 9.372 | 756,962 | +0.22(+2.41%) |
Mar 29, 2004 | 9.151 | 9.230 | 9.071 | 9.151 | 1,113,470 | +0.22(+2.47%) |
Mar 26, 2004 | 8.918 | 9.066 | 8.913 | 8.930 | 183,195 | +0.05(+0.57%) |
Mar 25, 2004 | 8.839 | 9.066 | 8.839 | 8.879 | 618,065 | +0.04(+0.45%) |
Mar 24, 2004 | 8.986 | 9.026 | 8.822 | 8.839 | 632,713 | -0.20(-2.19%) |
Mar 23, 2004 | 9.134 | 9.207 | 8.964 | 9.037 | 1,011,283 | +0.01(+0.06%) |
Mar 22, 2004 | 9.134 | 9.207 | 9.032 | 9.032 | 1,010,224 | -0.29(-3.10%) |
Mar 19, 2004 | 9.428 | 9.428 | 9.292 | 9.321 | 406,278 | -0.09(-0.96%) |
Mar 18, 2004 | 9.241 | 9.451 | 9.139 | 9.411 | 1,319,786 | +0.20(+2.22%) |
Mar 17, 2004 | 9.122 | 9.219 | 9.122 | 9.207 | 412,631 | +0.14(+1.56%) |
Mar 16, 2004 | 9.105 | 9.122 | 8.975 | 9.066 | 679,130 | +0.12(+1.39%) |
Mar 15, 2004 | 9.162 | 9.162 | 8.941 | 8.941 | 1,338,670 | -0.23(-2.53%) |
Mar 12, 2004 | 9.032 | 9.213 | 9.032 | 9.173 | 989,045 | +0.34(+3.85%) |
Mar 11, 2004 | 9.168 | 9.168 | 8.799 | 8.833 | 1,580,284 | -0.31(-3.35%) |
Mar 10, 2004 | 9.570 | 9.632 | 9.134 | 9.139 | 782,376 | -0.49(-5.12%) |
Mar 09, 2004 | 9.774 | 9.780 | 9.576 | 9.632 | 551,881 | -0.11(-1.16%) |
Mar 08, 2004 | 9.916 | 9.927 | 9.723 | 9.746 | 1,050,110 | +0.01(+0.06%) |
Mar 05, 2004 | 9.689 | 9.808 | 9.632 | 9.740 | 1,448,446 | +0.11(+1.12%) |
Mar 04, 2004 | 9.746 | 9.802 | 9.610 | 9.632 | 509,524 | -0.15(-1.56%) |
Mar 03, 2004 | 9.848 | 9.848 | 9.593 | 9.785 | 580,120 | -0.05(-0.46%) |
Mar 02, 2004 | 9.774 | 9.904 | 9.632 | 9.831 | 884,387 | -0.01(-0.12%) |