Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.088 | 8.088 | 7.857 | 8.016 | 175,989 | -0.12(-1.46%) |
May 27, 2004 | 8.088 | 8.207 | 7.989 | 8.135 | 277,614 | +0.08(+0.98%) |
May 26, 2004 | 7.738 | 8.055 | 7.709 | 8.055 | 282,309 | +0.32(+4.10%) |
May 25, 2004 | 7.791 | 7.791 | 7.659 | 7.738 | 155,088 | -0.03(-0.34%) |
May 24, 2004 | 7.626 | 7.811 | 7.606 | 7.765 | 355,310 | +0.17(+2.26%) |
May 21, 2004 | 7.758 | 7.917 | 7.593 | 7.593 | 2,206,526 | -0.46(-5.74%) |
May 20, 2004 | 7.791 | 8.161 | 7.758 | 8.055 | 353,189 | +0.15(+1.84%) |
May 19, 2004 | 7.930 | 8.022 | 7.791 | 7.910 | 110,258 | -0.02(-0.25%) |
May 18, 2004 | 7.923 | 8.009 | 7.890 | 7.930 | 66,791 | -0.02(-0.25%) |
May 17, 2004 | 8.082 | 8.082 | 7.758 | 7.950 | 70,880 | -0.07(-0.82%) |
May 14, 2004 | 8.451 | 8.451 | 7.989 | 8.016 | 73,000 | -0.38(-4.48%) |
May 13, 2004 | 8.517 | 8.650 | 8.366 | 8.392 | 37,560 | -0.26(-2.98%) |
May 12, 2004 | 8.808 | 9.112 | 8.359 | 8.650 | 115,710 | -0.09(-1.06%) |
May 11, 2004 | 8.194 | 8.848 | 8.194 | 8.742 | 35,894 | +0.61(+7.55%) |
May 10, 2004 | 8.240 | 8.385 | 8.088 | 8.128 | 16,811 | -0.13(-1.60%) |
May 07, 2004 | 8.517 | 8.597 | 8.253 | 8.260 | 29,836 | -0.19(-2.27%) |
May 06, 2004 | 8.590 | 8.590 | 8.366 | 8.451 | 37,863 | -0.14(-1.61%) |
May 05, 2004 | 8.947 | 9.026 | 8.590 | 8.590 | 27,261 | -0.38(-4.20%) |
May 04, 2004 | 8.683 | 9.065 | 8.650 | 8.966 | 23,020 | +0.28(+3.27%) |
May 03, 2004 | 9.138 | 9.178 | 8.650 | 8.683 | 49,373 | -0.40(-4.43%) |
Apr 30, 2004 | 9.250 | 9.376 | 9.059 | 9.085 | 23,929 | -0.17(-1.78%) |
Apr 29, 2004 | 9.508 | 9.508 | 9.118 | 9.250 | 34,531 | -0.32(-3.31%) |
Apr 28, 2004 | 9.640 | 9.673 | 9.442 | 9.567 | 61,187 | -0.30(-3.08%) |
Apr 27, 2004 | 9.805 | 9.957 | 9.805 | 9.871 | 34,834 | +0.05(+0.54%) |
Apr 26, 2004 | 9.838 | 9.930 | 9.706 | 9.818 | 43,618 | -0.10(-1.00%) |
Apr 23, 2004 | 10.10 | 10.14 | 9.831 | 9.917 | 16,054 | -0.22(-2.21%) |
Apr 22, 2004 | 9.878 | 10.19 | 9.878 | 10.14 | 29,533 | +0.24(+2.40%) |
Apr 21, 2004 | 9.891 | 9.904 | 9.805 | 9.904 | 35,137 | +0.03(+0.33%) |
Apr 20, 2004 | 9.851 | 9.937 | 9.851 | 9.871 | 71,486 | -0.03(-0.33%) |
Apr 19, 2004 | 9.871 | 9.937 | 9.838 | 9.904 | 41,952 | +0.00(+0.00%) |
Apr 16, 2004 | 9.838 | 10.06 | 9.812 | 9.904 | 52,705 | +0.10(+1.01%) |
Apr 15, 2004 | 9.739 | 9.891 | 9.739 | 9.805 | 26,352 | +0.10(+1.02%) |
Apr 14, 2004 | 9.574 | 9.752 | 9.574 | 9.706 | 12,722 | +0.07(+0.75%) |
Apr 13, 2004 | 9.825 | 9.825 | 9.633 | 9.633 | 24,535 | -0.17(-1.68%) |
Apr 12, 2004 | 9.851 | 9.904 | 9.772 | 9.798 | 10,298 | -0.04(-0.40%) |
Apr 08, 2004 | 9.970 | 9.970 | 9.805 | 9.838 | 22,263 | -0.07(-0.67%) |
Apr 07, 2004 | 9.858 | 9.904 | 9.785 | 9.904 | 49,222 | +0.01(+0.13%) |
Apr 06, 2004 | 9.904 | 10.02 | 9.805 | 9.891 | 42,709 | +0.02(+0.20%) |
Apr 05, 2004 | 9.904 | 9.963 | 9.845 | 9.871 | 41,649 | -0.03(-0.27%) |
Apr 02, 2004 | 9.640 | 10.19 | 9.633 | 9.897 | 94,809 | +0.29(+3.02%) |
Apr 01, 2004 | 9.508 | 9.620 | 9.448 | 9.607 | 33,925 | +0.07(+0.69%) |
Mar 31, 2004 | 9.514 | 9.561 | 9.270 | 9.541 | 27,110 | +0.03(+0.35%) |
Mar 30, 2004 | 9.046 | 9.508 | 9.019 | 9.508 | 27,261 | +0.46(+5.11%) |
Mar 29, 2004 | 8.848 | 9.046 | 8.782 | 9.046 | 19,840 | +0.23(+2.62%) |
Mar 26, 2004 | 8.881 | 8.940 | 8.749 | 8.815 | 20,900 | -0.09(-0.96%) |
Mar 25, 2004 | 8.848 | 8.980 | 8.782 | 8.900 | 26,201 | +0.11(+1.28%) |
Mar 24, 2004 | 8.749 | 8.900 | 8.749 | 8.788 | 24,081 | +0.17(+1.91%) |
Mar 23, 2004 | 8.517 | 8.749 | 8.517 | 8.623 | 9,995 | +0.11(+1.24%) |
Mar 22, 2004 | 8.854 | 8.854 | 8.484 | 8.517 | 28,018 | -0.27(-3.08%) |
Mar 19, 2004 | 8.815 | 8.914 | 8.623 | 8.788 | 26,352 | +0.14(+1.60%) |
Mar 18, 2004 | 8.887 | 8.887 | 8.636 | 8.650 | 15,751 | -0.24(-2.67%) |
Mar 17, 2004 | 8.451 | 8.894 | 8.451 | 8.887 | 29,381 | +0.50(+5.98%) |
Mar 16, 2004 | 8.617 | 8.617 | 8.154 | 8.385 | 82,996 | +0.00(+0.00%) |
Mar 15, 2004 | 8.914 | 8.914 | 8.319 | 8.385 | 53,766 | -0.56(-6.27%) |
Mar 12, 2004 | 8.947 | 9.032 | 8.914 | 8.947 | 29,533 | +0.10(+1.12%) |
Mar 11, 2004 | 8.848 | 9.165 | 8.848 | 8.848 | 33,471 | -0.03(-0.37%) |
Mar 10, 2004 | 8.881 | 8.993 | 8.867 | 8.881 | 24,535 | +0.05(+0.60%) |
Mar 09, 2004 | 8.716 | 8.927 | 8.716 | 8.828 | 33,622 | +0.15(+1.67%) |
Mar 08, 2004 | 9.046 | 9.046 | 8.683 | 8.683 | 25,595 | -0.33(-3.66%) |
Mar 05, 2004 | 8.716 | 9.046 | 8.716 | 9.013 | 22,566 | +0.26(+3.02%) |
Mar 04, 2004 | 8.729 | 8.749 | 8.683 | 8.749 | 16,356 | +0.02(+0.23%) |
Mar 03, 2004 | 8.782 | 8.782 | 8.583 | 8.729 | 24,989 | +0.01(+0.15%) |
Mar 02, 2004 | 9.039 | 9.046 | 8.716 | 8.716 | 25,292 | -0.32(-3.58%) |