Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.108 | 8.185 | 8.072 | 8.072 | 36,876 | -0.06(-0.76%) |
May 27, 2004 | 8.098 | 8.328 | 8.067 | 8.134 | 59,510 | -0.06(-0.75%) |
May 26, 2004 | 8.344 | 8.344 | 8.149 | 8.195 | 32,389 | -0.12(-1.42%) |
May 25, 2004 | 8.303 | 8.354 | 8.185 | 8.313 | 37,266 | +0.07(+0.81%) |
May 24, 2004 | 8.185 | 8.252 | 8.108 | 8.246 | 6,633 | +0.07(+0.81%) |
May 21, 2004 | 8.072 | 8.200 | 8.047 | 8.180 | 30,437 | +0.05(+0.63%) |
May 20, 2004 | 8.205 | 8.211 | 8.072 | 8.129 | 43,120 | -0.10(-1.18%) |
May 19, 2004 | 8.293 | 8.349 | 8.205 | 8.226 | 21,852 | -0.07(-0.80%) |
May 18, 2004 | 8.267 | 8.457 | 8.175 | 8.293 | 24,389 | +0.04(+0.50%) |
May 17, 2004 | 8.185 | 8.262 | 8.098 | 8.252 | 31,023 | +0.10(+1.26%) |
May 14, 2004 | 8.216 | 8.231 | 8.108 | 8.149 | 22,828 | -0.03(-0.38%) |
May 13, 2004 | 8.149 | 8.231 | 7.944 | 8.180 | 44,291 | -0.05(-0.62%) |
May 12, 2004 | 8.026 | 8.231 | 8.021 | 8.231 | 22,828 | +0.03(+0.37%) |
May 11, 2004 | 8.093 | 8.200 | 7.995 | 8.200 | 14,438 | +0.21(+2.56%) |
May 10, 2004 | 8.057 | 8.098 | 7.995 | 7.995 | 12,877 | -0.08(-0.95%) |
May 07, 2004 | 8.252 | 8.298 | 8.067 | 8.072 | 20,487 | -0.10(-1.26%) |
May 06, 2004 | 8.154 | 8.246 | 8.082 | 8.175 | 20,487 | -0.00(-0.06%) |
May 05, 2004 | 8.123 | 8.328 | 8.123 | 8.180 | 35,510 | +0.05(+0.63%) |
May 04, 2004 | 8.185 | 8.211 | 8.082 | 8.129 | 17,560 | -0.07(-0.87%) |
May 03, 2004 | 8.082 | 8.200 | 8.052 | 8.200 | 8,389 | +0.13(+1.59%) |
Apr 30, 2004 | 8.082 | 8.190 | 8.062 | 8.072 | 29,072 | -0.11(-1.32%) |
Apr 29, 2004 | 8.185 | 8.200 | 8.011 | 8.180 | 20,487 | -0.01(-0.06%) |
Apr 28, 2004 | 8.103 | 8.200 | 8.000 | 8.185 | 29,072 | -0.02(-0.19%) |
Apr 27, 2004 | 8.277 | 8.277 | 8.149 | 8.200 | 44,876 | -0.05(-0.56%) |
Apr 26, 2004 | 8.185 | 8.293 | 8.108 | 8.246 | 14,048 | +0.11(+1.39%) |
Apr 23, 2004 | 8.318 | 8.318 | 8.041 | 8.134 | 18,731 | -0.18(-2.22%) |
Apr 22, 2004 | 8.164 | 8.318 | 8.123 | 8.318 | 21,072 | +0.19(+2.40%) |
Apr 21, 2004 | 8.118 | 8.221 | 7.898 | 8.123 | 60,485 | +0.09(+1.15%) |
Apr 20, 2004 | 8.303 | 8.303 | 8.031 | 8.031 | 28,681 | -0.17(-2.06%) |
Apr 19, 2004 | 8.129 | 8.482 | 8.072 | 8.200 | 54,632 | +0.07(+0.82%) |
Apr 16, 2004 | 8.433 | 8.436 | 8.082 | 8.134 | 33,559 | -0.22(-2.64%) |
Apr 15, 2004 | 8.246 | 8.431 | 8.118 | 8.354 | 42,144 | +0.06(+0.68%) |
Apr 14, 2004 | 8.200 | 8.380 | 8.098 | 8.298 | 51,900 | +0.04(+0.50%) |
Apr 13, 2004 | 8.441 | 8.441 | 8.211 | 8.257 | 56,583 | -0.18(-2.19%) |
Apr 12, 2004 | 8.574 | 8.610 | 8.405 | 8.441 | 26,340 | +0.06(+0.67%) |
Apr 08, 2004 | 8.385 | 8.569 | 8.369 | 8.385 | 18,340 | -0.10(-1.20%) |
Apr 07, 2004 | 8.444 | 8.508 | 8.375 | 8.487 | 10,341 | +0.11(+1.28%) |
Apr 06, 2004 | 8.405 | 8.539 | 8.380 | 8.380 | 14,243 | -0.08(-0.91%) |
Apr 05, 2004 | 8.539 | 8.559 | 8.421 | 8.457 | 24,779 | -0.10(-1.20%) |
Apr 02, 2004 | 8.564 | 8.595 | 8.436 | 8.559 | 35,510 | +0.01(+0.12%) |
Apr 01, 2004 | 8.390 | 8.564 | 8.390 | 8.549 | 34,925 | +0.11(+1.34%) |
Mar 31, 2004 | 8.503 | 8.503 | 8.364 | 8.436 | 11,121 | +0.04(+0.49%) |
Mar 30, 2004 | 8.503 | 8.503 | 8.354 | 8.395 | 13,267 | -0.07(-0.85%) |
Mar 29, 2004 | 8.564 | 8.564 | 8.277 | 8.467 | 46,827 | -0.04(-0.48%) |
Mar 26, 2004 | 8.405 | 8.574 | 8.323 | 8.508 | 65,363 | +0.10(+1.22%) |
Mar 25, 2004 | 8.359 | 8.431 | 8.252 | 8.405 | 39,022 | +0.18(+2.18%) |
Mar 24, 2004 | 8.226 | 8.477 | 8.226 | 8.226 | 49,168 | -0.12(-1.47%) |
Mar 23, 2004 | 8.205 | 8.369 | 8.205 | 8.349 | 8,585 | +0.15(+1.81%) |
Mar 22, 2004 | 8.446 | 8.446 | 8.159 | 8.200 | 34,145 | -0.08(-0.93%) |
Mar 19, 2004 | 8.457 | 8.457 | 8.277 | 8.277 | 18,535 | -0.12(-1.46%) |
Mar 18, 2004 | 8.503 | 8.508 | 8.354 | 8.400 | 21,072 | -0.21(-2.44%) |
Mar 17, 2004 | 8.277 | 8.610 | 8.277 | 8.610 | 44,876 | +0.35(+4.28%) |
Mar 16, 2004 | 8.585 | 8.585 | 8.226 | 8.257 | 42,339 | +0.03(+0.37%) |
Mar 15, 2004 | 8.328 | 8.467 | 8.226 | 8.226 | 34,535 | -0.10(-1.17%) |
Mar 12, 2004 | 8.308 | 8.457 | 8.252 | 8.323 | 62,046 | +0.02(+0.25%) |
Mar 11, 2004 | 8.385 | 8.569 | 8.303 | 8.303 | 69,265 | -0.06(-0.67%) |
Mar 10, 2004 | 8.487 | 8.713 | 8.359 | 8.359 | 51,120 | -0.12(-1.45%) |
Mar 09, 2004 | 8.574 | 8.733 | 8.436 | 8.482 | 36,486 | -0.09(-1.08%) |
Mar 08, 2004 | 8.416 | 8.754 | 8.416 | 8.574 | 38,632 | +0.00(+0.00%) |
Mar 05, 2004 | 8.416 | 8.641 | 8.416 | 8.574 | 19,901 | +0.05(+0.60%) |
Mar 04, 2004 | 8.467 | 8.523 | 8.426 | 8.523 | 34,730 | +0.06(+0.67%) |
Mar 03, 2004 | 8.462 | 8.656 | 8.457 | 8.467 | 28,291 | +0.04(+0.43%) |
Mar 02, 2004 | 8.662 | 8.662 | 8.431 | 8.431 | 32,193 | -0.21(-2.37%) |