Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.941 | 8.056 | 7.642 | 7.649 | 100,649 | +0.01(+0.10%) |
May 27, 2004 | 7.857 | 7.918 | 7.626 | 7.642 | 129,294 | -0.21(-2.64%) |
May 26, 2004 | 7.826 | 7.949 | 7.626 | 7.849 | 185,412 | -0.16(-2.01%) |
May 25, 2004 | 7.742 | 8.033 | 7.696 | 8.010 | 74,217 | +0.23(+2.96%) |
May 24, 2004 | 7.680 | 7.980 | 7.619 | 7.780 | 60,545 | -0.02(-0.30%) |
May 21, 2004 | 7.680 | 7.818 | 7.519 | 7.803 | 45,181 | +0.20(+2.63%) |
May 20, 2004 | 7.511 | 7.649 | 7.450 | 7.603 | 71,743 | +0.15(+1.96%) |
May 19, 2004 | 7.680 | 7.834 | 7.427 | 7.457 | 77,342 | -0.15(-2.02%) |
May 18, 2004 | 7.411 | 7.680 | 7.312 | 7.611 | 52,733 | +0.15(+1.95%) |
May 17, 2004 | 7.488 | 7.580 | 7.373 | 7.465 | 123,825 | -0.06(-0.82%) |
May 14, 2004 | 7.834 | 7.834 | 7.511 | 7.527 | 148,304 | -0.29(-3.73%) |
May 13, 2004 | 7.818 | 7.818 | 7.527 | 7.818 | 92,706 | -0.18(-2.21%) |
May 12, 2004 | 7.911 | 8.264 | 7.450 | 7.995 | 185,282 | -0.35(-4.14%) |
May 11, 2004 | 7.980 | 8.440 | 7.327 | 8.341 | 218,745 | +0.83(+11.04%) |
May 10, 2004 | 7.972 | 7.972 | 7.504 | 7.511 | 85,675 | -0.44(-5.51%) |
May 07, 2004 | 7.949 | 8.210 | 7.826 | 7.949 | 108,200 | -0.12(-1.52%) |
May 06, 2004 | 8.164 | 8.218 | 7.957 | 8.072 | 75,649 | -0.16(-1.96%) |
May 05, 2004 | 8.072 | 8.656 | 8.072 | 8.233 | 91,143 | +0.17(+2.10%) |
May 04, 2004 | 8.133 | 8.487 | 8.064 | 8.064 | 69,139 | -0.06(-0.76%) |
May 03, 2004 | 8.487 | 8.556 | 8.126 | 8.126 | 134,632 | -0.43(-5.03%) |
Apr 30, 2004 | 8.878 | 8.878 | 8.448 | 8.556 | 112,758 | -0.25(-2.79%) |
Apr 29, 2004 | 8.955 | 9.063 | 8.602 | 8.801 | 109,372 | +0.12(+1.42%) |
Apr 28, 2004 | 8.871 | 9.109 | 8.594 | 8.679 | 78,383 | -0.48(-5.20%) |
Apr 27, 2004 | 9.063 | 9.178 | 8.909 | 9.155 | 85,414 | +0.17(+1.88%) |
Apr 26, 2004 | 8.717 | 9.209 | 8.717 | 8.986 | 49,738 | +0.03(+0.34%) |
Apr 23, 2004 | 9.024 | 9.055 | 8.748 | 8.955 | 40,493 | -0.12(-1.35%) |
Apr 22, 2004 | 8.921 | 9.124 | 8.778 | 9.078 | 46,613 | +0.12(+1.29%) |
Apr 21, 2004 | 8.640 | 9.017 | 8.448 | 8.963 | 66,535 | +0.49(+5.80%) |
Apr 20, 2004 | 8.679 | 9.040 | 8.456 | 8.471 | 69,139 | -0.40(-4.50%) |
Apr 19, 2004 | 8.817 | 8.978 | 8.663 | 8.871 | 149,476 | -0.15(-1.62%) |
Apr 16, 2004 | 9.040 | 9.170 | 8.755 | 9.017 | 194,657 | -0.04(-0.42%) |
Apr 15, 2004 | 9.101 | 9.132 | 8.778 | 9.055 | 45,832 | -0.05(-0.59%) |
Apr 14, 2004 | 9.063 | 9.155 | 9.001 | 9.109 | 51,040 | -0.10(-1.08%) |
Apr 13, 2004 | 9.101 | 9.216 | 9.032 | 9.209 | 160,934 | -0.01(-0.08%) |
Apr 12, 2004 | 9.139 | 9.216 | 9.024 | 9.216 | 638,268 | +0.18(+2.04%) |
Apr 08, 2004 | 9.408 | 9.523 | 8.755 | 9.032 | 532,801 | -0.67(-6.89%) |
Apr 07, 2004 | 9.600 | 9.869 | 9.316 | 9.700 | 83,592 | +0.05(+0.56%) |
Apr 06, 2004 | 9.370 | 9.869 | 9.293 | 9.646 | 101,560 | -0.15(-1.49%) |
Apr 05, 2004 | 9.861 | 10.14 | 9.255 | 9.792 | 251,297 | -0.35(-3.41%) |
Apr 02, 2004 | 9.754 | 10.14 | 9.255 | 10.14 | 131,768 | +0.73(+7.76%) |
Apr 01, 2004 | 9.216 | 9.907 | 9.216 | 9.408 | 181,636 | -0.05(-0.49%) |
Mar 31, 2004 | 9.216 | 9.646 | 9.216 | 9.454 | 118,356 | -0.08(-0.81%) |
Mar 30, 2004 | 9.247 | 9.531 | 9.239 | 9.531 | 141,142 | +0.28(+2.99%) |
Mar 29, 2004 | 9.216 | 9.585 | 9.024 | 9.255 | 189,188 | -0.04(-0.41%) |
Mar 26, 2004 | 9.308 | 9.362 | 9.139 | 9.293 | 167,444 | +0.00(+0.00%) |
Mar 25, 2004 | 9.216 | 9.324 | 9.063 | 9.293 | 149,606 | +0.31(+3.42%) |
Mar 24, 2004 | 9.116 | 9.278 | 8.763 | 8.986 | 107,549 | -0.08(-0.85%) |
Mar 23, 2004 | 8.763 | 9.493 | 8.763 | 9.063 | 193,095 | +0.20(+2.25%) |
Mar 22, 2004 | 8.825 | 9.324 | 8.717 | 8.863 | 209,370 | -0.33(-3.59%) |
Mar 19, 2004 | 9.623 | 9.723 | 9.185 | 9.193 | 162,626 | -0.15(-1.56%) |
Mar 18, 2004 | 9.569 | 9.731 | 9.278 | 9.339 | 94,138 | -0.26(-2.72%) |
Mar 17, 2004 | 9.861 | 9.869 | 9.408 | 9.600 | 175,777 | +0.00(+0.00%) |
Mar 16, 2004 | 9.792 | 9.946 | 9.600 | 9.600 | 79,946 | -0.22(-2.27%) |
Mar 15, 2004 | 9.915 | 10.18 | 9.792 | 9.823 | 90,753 | -0.41(-3.98%) |
Mar 12, 2004 | 9.600 | 10.25 | 9.600 | 10.23 | 74,607 | +0.55(+5.71%) |
Mar 11, 2004 | 9.846 | 9.984 | 9.677 | 9.677 | 170,178 | -0.28(-2.78%) |
Mar 10, 2004 | 9.838 | 10.25 | 9.608 | 9.953 | 161,715 | +0.05(+0.47%) |
Mar 09, 2004 | 9.854 | 10.08 | 9.785 | 9.907 | 129,815 | -0.06(-0.62%) |
Mar 08, 2004 | 9.831 | 10.12 | 9.791 | 9.969 | 188,277 | -0.01(-0.08%) |
Mar 05, 2004 | 10.03 | 10.21 | 9.854 | 9.977 | 213,667 | -0.05(-0.54%) |
Mar 04, 2004 | 10.000 | 10.05 | 9.907 | 10.03 | 113,409 | +0.04(+0.38%) |
Mar 03, 2004 | 9.831 | 10.05 | 9.754 | 9.992 | 87,888 | +0.12(+1.25%) |
Mar 02, 2004 | 9.831 | 9.977 | 9.831 | 9.869 | 121,872 | -0.04(-0.39%) |