Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.115 | 9.316 | 9.057 | 9.148 | 11,292 | +0.03(+0.28%) |
May 27, 2004 | 8.986 | 9.283 | 8.986 | 9.122 | 15,932 | -0.04(-0.42%) |
May 26, 2004 | 9.270 | 9.270 | 8.986 | 9.160 | 36,196 | +0.04(+0.43%) |
May 25, 2004 | 8.921 | 9.212 | 8.921 | 9.122 | 31,401 | +0.08(+0.93%) |
May 24, 2004 | 9.051 | 9.219 | 8.921 | 9.038 | 16,087 | +0.07(+0.79%) |
May 21, 2004 | 8.918 | 8.967 | 8.857 | 8.967 | 19,799 | +0.11(+1.24%) |
May 20, 2004 | 8.954 | 9.005 | 8.824 | 8.857 | 19,181 | -0.10(-1.08%) |
May 19, 2004 | 9.367 | 9.367 | 8.954 | 8.954 | 31,865 | -0.33(-3.55%) |
May 18, 2004 | 9.057 | 9.445 | 8.831 | 9.283 | 22,120 | -0.16(-1.64%) |
May 17, 2004 | 9.038 | 9.445 | 8.857 | 9.438 | 116,479 | +0.23(+2.46%) |
May 14, 2004 | 9.122 | 9.367 | 9.051 | 9.212 | 22,274 | -0.23(-2.46%) |
May 13, 2004 | 9.180 | 9.697 | 9.025 | 9.445 | 32,948 | -0.16(-1.62%) |
May 12, 2004 | 9.102 | 9.600 | 8.928 | 9.600 | 41,765 | +0.39(+4.28%) |
May 11, 2004 | 8.954 | 9.244 | 8.946 | 9.206 | 27,379 | +0.27(+2.96%) |
May 10, 2004 | 9.661 | 9.661 | 8.598 | 8.941 | 144,786 | -0.70(-7.24%) |
May 07, 2004 | 9.616 | 9.755 | 9.535 | 9.639 | 55,223 | -0.06(-0.60%) |
May 06, 2004 | 9.729 | 9.729 | 9.555 | 9.697 | 39,909 | +0.03(+0.33%) |
May 05, 2004 | 9.212 | 9.716 | 9.115 | 9.665 | 170,464 | +0.63(+7.02%) |
May 04, 2004 | 8.928 | 9.115 | 8.870 | 9.031 | 56,924 | +0.08(+0.94%) |
May 03, 2004 | 8.992 | 9.115 | 8.934 | 8.947 | 9,435 | -0.07(-0.79%) |
Apr 30, 2004 | 9.018 | 9.135 | 8.986 | 9.018 | 94,668 | -0.03(-0.36%) |
Apr 29, 2004 | 9.044 | 9.115 | 9.025 | 9.051 | 116,943 | +0.05(+0.57%) |
Apr 28, 2004 | 9.051 | 9.051 | 8.773 | 8.999 | 36,196 | -0.05(-0.57%) |
Apr 27, 2004 | 9.012 | 9.051 | 8.786 | 9.051 | 82,448 | +0.13(+1.45%) |
Apr 26, 2004 | 8.637 | 8.921 | 8.637 | 8.921 | 24,440 | +0.23(+2.68%) |
Apr 23, 2004 | 8.630 | 8.734 | 8.546 | 8.689 | 57,698 | +0.06(+0.67%) |
Apr 22, 2004 | 8.307 | 8.689 | 8.242 | 8.630 | 46,406 | +0.32(+3.89%) |
Apr 21, 2004 | 8.204 | 8.307 | 8.049 | 8.307 | 11,756 | +0.06(+0.78%) |
Apr 20, 2004 | 8.559 | 8.682 | 8.242 | 8.242 | 22,120 | -0.20(-2.37%) |
Apr 19, 2004 | 8.339 | 8.449 | 8.294 | 8.443 | 7,734 | -0.04(-0.46%) |
Apr 16, 2004 | 8.184 | 8.630 | 8.178 | 8.482 | 10,209 | +0.08(+1.00%) |
Apr 15, 2004 | 8.230 | 8.411 | 8.087 | 8.398 | 28,926 | +0.16(+1.88%) |
Apr 14, 2004 | 8.326 | 8.326 | 8.074 | 8.242 | 26,760 | +0.01(+0.08%) |
Apr 13, 2004 | 8.398 | 8.546 | 8.236 | 8.236 | 23,667 | -0.08(-1.01%) |
Apr 12, 2004 | 8.876 | 9.206 | 8.126 | 8.320 | 38,207 | -0.31(-3.60%) |
Apr 08, 2004 | 8.747 | 8.799 | 8.611 | 8.630 | 35,732 | -0.01(-0.07%) |
Apr 07, 2004 | 8.954 | 9.232 | 8.637 | 8.637 | 30,782 | -0.32(-3.61%) |
Apr 06, 2004 | 8.960 | 9.257 | 8.954 | 8.960 | 21,810 | -0.24(-2.60%) |
Apr 05, 2004 | 9.277 | 9.277 | 8.967 | 9.199 | 26,606 | -0.04(-0.42%) |
Apr 02, 2004 | 9.051 | 9.335 | 9.051 | 9.238 | 39,445 | +0.10(+1.13%) |
Apr 01, 2004 | 8.423 | 9.135 | 8.378 | 9.135 | 59,399 | +0.75(+8.94%) |
Mar 31, 2004 | 8.385 | 8.417 | 8.217 | 8.385 | 13,921 | +0.01(+0.15%) |
Mar 30, 2004 | 8.398 | 8.404 | 8.210 | 8.372 | 43,157 | +0.08(+0.94%) |
Mar 29, 2004 | 8.275 | 8.398 | 8.210 | 8.294 | 11,601 | +0.03(+0.39%) |
Mar 26, 2004 | 8.339 | 8.404 | 8.223 | 8.262 | 14,849 | -0.07(-0.85%) |
Mar 25, 2004 | 8.094 | 8.333 | 7.984 | 8.333 | 22,274 | +0.16(+1.90%) |
Mar 24, 2004 | 8.042 | 8.217 | 7.952 | 8.178 | 23,048 | -0.03(-0.39%) |
Mar 23, 2004 | 7.952 | 8.230 | 7.893 | 8.210 | 33,876 | +0.32(+4.01%) |
Mar 22, 2004 | 8.061 | 8.061 | 7.893 | 7.893 | 36,506 | -0.06(-0.73%) |
Mar 19, 2004 | 8.242 | 8.307 | 7.919 | 7.952 | 23,203 | -0.10(-1.28%) |
Mar 18, 2004 | 8.165 | 8.165 | 7.919 | 8.055 | 22,893 | -0.22(-2.66%) |
Mar 17, 2004 | 8.081 | 8.339 | 8.061 | 8.275 | 11,137 | +0.32(+4.07%) |
Mar 16, 2004 | 7.952 | 8.145 | 7.952 | 7.952 | 21,192 | +0.00(+0.00%) |
Mar 15, 2004 | 7.952 | 8.133 | 7.919 | 7.952 | 16,860 | -0.13(-1.60%) |
Mar 12, 2004 | 7.919 | 8.081 | 7.919 | 8.081 | 23,976 | +0.13(+1.63%) |
Mar 11, 2004 | 8.068 | 8.165 | 7.952 | 7.952 | 18,717 | -0.03(-0.40%) |
Mar 10, 2004 | 8.052 | 8.081 | 7.926 | 7.984 | 29,235 | -0.03(-0.40%) |
Mar 09, 2004 | 8.204 | 8.204 | 8.016 | 8.016 | 15,468 | -0.07(-0.88%) |
Mar 08, 2004 | 8.081 | 8.100 | 8.081 | 8.087 | 17,788 | -0.08(-0.95%) |
Mar 05, 2004 | 8.158 | 8.404 | 8.087 | 8.165 | 22,738 | -0.04(-0.47%) |
Mar 04, 2004 | 8.081 | 8.204 | 8.049 | 8.204 | 6,032 | +0.05(+0.55%) |
Mar 03, 2004 | 8.194 | 8.236 | 8.145 | 8.158 | 6,960 | +0.00(+0.00%) |
Mar 02, 2004 | 8.385 | 8.385 | 8.145 | 8.158 | 12,065 | -0.12(-1.48%) |