Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.088 | 8.088 | 7.857 | 8.015 | 175,998 | -0.12(-1.46%) |
May 27, 2004 | 8.088 | 8.207 | 7.989 | 8.134 | 277,629 | +0.08(+0.98%) |
May 26, 2004 | 7.738 | 8.055 | 7.708 | 8.055 | 282,324 | +0.32(+4.10%) |
May 25, 2004 | 7.791 | 7.791 | 7.659 | 7.738 | 155,096 | -0.03(-0.34%) |
May 24, 2004 | 7.626 | 7.811 | 7.606 | 7.764 | 355,329 | +0.17(+2.26%) |
May 21, 2004 | 7.758 | 7.916 | 7.593 | 7.593 | 2,206,647 | -0.46(-5.74%) |
May 20, 2004 | 7.791 | 8.160 | 7.758 | 8.055 | 353,208 | +0.15(+1.84%) |
May 19, 2004 | 7.929 | 8.022 | 7.791 | 7.910 | 110,264 | -0.02(-0.25%) |
May 18, 2004 | 7.923 | 8.009 | 7.890 | 7.929 | 66,794 | -0.02(-0.25%) |
May 17, 2004 | 8.081 | 8.081 | 7.758 | 7.949 | 70,884 | -0.07(-0.82%) |
May 14, 2004 | 8.451 | 8.451 | 7.989 | 8.015 | 73,004 | -0.38(-4.48%) |
May 13, 2004 | 8.517 | 8.649 | 8.365 | 8.392 | 37,562 | -0.26(-2.98%) |
May 12, 2004 | 8.807 | 9.111 | 8.359 | 8.649 | 115,716 | -0.09(-1.06%) |
May 11, 2004 | 8.193 | 8.847 | 8.193 | 8.741 | 35,896 | +0.61(+7.55%) |
May 10, 2004 | 8.240 | 8.385 | 8.088 | 8.127 | 16,812 | -0.13(-1.60%) |
May 07, 2004 | 8.517 | 8.596 | 8.253 | 8.260 | 29,837 | -0.19(-2.27%) |
May 06, 2004 | 8.590 | 8.590 | 8.365 | 8.451 | 37,865 | -0.14(-1.61%) |
May 05, 2004 | 8.946 | 9.025 | 8.590 | 8.590 | 27,263 | -0.38(-4.20%) |
May 04, 2004 | 8.682 | 9.065 | 8.649 | 8.966 | 23,022 | +0.28(+3.27%) |
May 03, 2004 | 9.138 | 9.177 | 8.649 | 8.682 | 49,376 | -0.40(-4.43%) |
Apr 30, 2004 | 9.250 | 9.375 | 9.058 | 9.085 | 23,930 | -0.17(-1.78%) |
Apr 29, 2004 | 9.507 | 9.507 | 9.118 | 9.250 | 34,533 | -0.32(-3.31%) |
Apr 28, 2004 | 9.639 | 9.672 | 9.441 | 9.567 | 61,190 | -0.30(-3.08%) |
Apr 27, 2004 | 9.804 | 9.956 | 9.804 | 9.870 | 34,836 | +0.05(+0.54%) |
Apr 26, 2004 | 9.837 | 9.930 | 9.705 | 9.818 | 43,621 | -0.10(-1.00%) |
Apr 23, 2004 | 10.10 | 10.13 | 9.831 | 9.917 | 16,054 | -0.22(-2.21%) |
Apr 22, 2004 | 9.877 | 10.19 | 9.877 | 10.14 | 29,535 | +0.24(+2.40%) |
Apr 21, 2004 | 9.890 | 9.903 | 9.804 | 9.903 | 35,139 | +0.03(+0.33%) |
Apr 20, 2004 | 9.851 | 9.937 | 9.851 | 9.870 | 71,489 | -0.03(-0.33%) |
Apr 19, 2004 | 9.870 | 9.937 | 9.837 | 9.903 | 41,954 | +0.00(+0.00%) |
Apr 16, 2004 | 9.837 | 10.06 | 9.811 | 9.903 | 52,708 | +0.10(+1.01%) |
Apr 15, 2004 | 9.738 | 9.890 | 9.738 | 9.804 | 26,354 | +0.10(+1.02%) |
Apr 14, 2004 | 9.573 | 9.752 | 9.573 | 9.705 | 12,722 | +0.07(+0.75%) |
Apr 13, 2004 | 9.824 | 9.824 | 9.633 | 9.633 | 24,536 | -0.17(-1.68%) |
Apr 12, 2004 | 9.851 | 9.903 | 9.771 | 9.798 | 10,299 | -0.04(-0.40%) |
Apr 08, 2004 | 9.970 | 9.970 | 9.804 | 9.837 | 22,264 | -0.07(-0.67%) |
Apr 07, 2004 | 9.857 | 9.903 | 9.785 | 9.903 | 49,225 | +0.01(+0.13%) |
Apr 06, 2004 | 9.903 | 10.02 | 9.804 | 9.890 | 42,712 | +0.02(+0.20%) |
Apr 05, 2004 | 9.903 | 9.963 | 9.844 | 9.870 | 41,652 | -0.03(-0.27%) |
Apr 02, 2004 | 9.639 | 10.19 | 9.633 | 9.897 | 94,815 | +0.29(+3.02%) |
Apr 01, 2004 | 9.507 | 9.620 | 9.448 | 9.606 | 33,927 | +0.07(+0.69%) |
Mar 31, 2004 | 9.514 | 9.560 | 9.270 | 9.540 | 27,111 | +0.03(+0.35%) |
Mar 30, 2004 | 9.045 | 9.507 | 9.019 | 9.507 | 27,263 | +0.46(+5.11%) |
Mar 29, 2004 | 8.847 | 9.045 | 8.781 | 9.045 | 19,841 | +0.23(+2.62%) |
Mar 26, 2004 | 8.880 | 8.940 | 8.748 | 8.814 | 20,901 | -0.09(-0.96%) |
Mar 25, 2004 | 8.847 | 8.979 | 8.781 | 8.900 | 26,202 | +0.11(+1.28%) |
Mar 24, 2004 | 8.748 | 8.900 | 8.748 | 8.788 | 24,082 | +0.17(+1.91%) |
Mar 23, 2004 | 8.517 | 8.748 | 8.517 | 8.623 | 9,996 | +0.11(+1.24%) |
Mar 22, 2004 | 8.854 | 8.854 | 8.484 | 8.517 | 28,020 | -0.27(-3.08%) |
Mar 19, 2004 | 8.814 | 8.913 | 8.623 | 8.788 | 26,354 | +0.14(+1.60%) |
Mar 18, 2004 | 8.887 | 8.887 | 8.636 | 8.649 | 15,752 | -0.24(-2.67%) |
Mar 17, 2004 | 8.451 | 8.893 | 8.451 | 8.887 | 29,383 | +0.50(+5.98%) |
Mar 16, 2004 | 8.616 | 8.616 | 8.154 | 8.385 | 83,001 | +0.00(+0.00%) |
Mar 15, 2004 | 8.913 | 8.913 | 8.319 | 8.385 | 53,768 | -0.56(-6.27%) |
Mar 12, 2004 | 8.946 | 9.032 | 8.913 | 8.946 | 29,535 | +0.10(+1.12%) |
Mar 11, 2004 | 8.847 | 9.164 | 8.847 | 8.847 | 33,473 | -0.03(-0.37%) |
Mar 10, 2004 | 8.880 | 8.992 | 8.867 | 8.880 | 24,536 | +0.05(+0.60%) |
Mar 09, 2004 | 8.715 | 8.926 | 8.715 | 8.827 | 33,624 | +0.15(+1.67%) |
Mar 08, 2004 | 9.045 | 9.045 | 8.682 | 8.682 | 25,597 | -0.33(-3.66%) |
Mar 05, 2004 | 8.715 | 9.045 | 8.715 | 9.012 | 22,567 | +0.26(+3.02%) |
Mar 04, 2004 | 8.728 | 8.748 | 8.682 | 8.748 | 16,357 | +0.02(+0.23%) |
Mar 03, 2004 | 8.781 | 8.781 | 8.583 | 8.728 | 24,991 | +0.01(+0.15%) |
Mar 02, 2004 | 9.039 | 9.045 | 8.715 | 8.715 | 25,294 | -0.32(-3.58%) |