Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.440 | 8.552 | 8.404 | 8.440 | 51,292 | +0.06(+0.69%) |
May 27, 2004 | 8.328 | 8.440 | 8.277 | 8.382 | 79,018 | +0.11(+1.31%) |
May 26, 2004 | 8.386 | 8.393 | 8.241 | 8.274 | 77,909 | -0.08(-0.95%) |
May 25, 2004 | 8.332 | 8.404 | 8.281 | 8.353 | 97,594 | +0.02(+0.26%) |
May 24, 2004 | 8.314 | 8.436 | 8.205 | 8.332 | 65,155 | +0.07(+0.87%) |
May 21, 2004 | 8.259 | 8.296 | 8.155 | 8.259 | 71,809 | +0.03(+0.39%) |
May 20, 2004 | 8.061 | 8.231 | 8.043 | 8.227 | 105,358 | +0.13(+1.56%) |
May 19, 2004 | 8.187 | 8.277 | 8.025 | 8.101 | 104,526 | -0.09(-1.06%) |
May 18, 2004 | 8.169 | 8.231 | 8.097 | 8.187 | 49,351 | +0.10(+1.29%) |
May 17, 2004 | 8.043 | 8.184 | 8.025 | 8.083 | 145,283 | +0.01(+0.18%) |
May 14, 2004 | 8.043 | 8.187 | 8.025 | 8.068 | 88,999 | -0.03(-0.40%) |
May 13, 2004 | 8.241 | 8.296 | 8.097 | 8.101 | 166,077 | -0.14(-1.71%) |
May 12, 2004 | 8.205 | 8.241 | 7.942 | 8.241 | 130,865 | +0.04(+0.44%) |
May 11, 2004 | 7.791 | 8.277 | 7.755 | 8.205 | 171,622 | +0.40(+5.13%) |
May 10, 2004 | 7.553 | 7.920 | 7.509 | 7.805 | 163,859 | +0.10(+1.26%) |
May 07, 2004 | 8.223 | 8.223 | 7.664 | 7.708 | 154,155 | -0.54(-6.60%) |
May 06, 2004 | 8.458 | 8.458 | 8.252 | 8.252 | 147,778 | -0.34(-3.91%) |
May 05, 2004 | 8.422 | 8.656 | 8.415 | 8.588 | 72,918 | +0.13(+1.54%) |
May 04, 2004 | 8.440 | 8.602 | 8.404 | 8.458 | 65,987 | +0.00(+0.04%) |
May 03, 2004 | 8.350 | 8.552 | 8.332 | 8.454 | 103,971 | +0.10(+1.25%) |
Apr 30, 2004 | 8.584 | 8.624 | 8.350 | 8.350 | 128,647 | -0.30(-3.42%) |
Apr 29, 2004 | 8.667 | 8.822 | 8.566 | 8.645 | 86,504 | -0.04(-0.50%) |
Apr 28, 2004 | 8.855 | 8.855 | 8.674 | 8.689 | 79,018 | -0.17(-1.87%) |
Apr 27, 2004 | 8.728 | 8.855 | 8.710 | 8.855 | 101,476 | +0.19(+2.25%) |
Apr 26, 2004 | 8.764 | 8.869 | 8.645 | 8.660 | 123,657 | -0.17(-1.88%) |
Apr 23, 2004 | 8.837 | 8.909 | 8.678 | 8.826 | 65,432 | +0.06(+0.74%) |
Apr 22, 2004 | 8.692 | 8.829 | 8.692 | 8.761 | 72,087 | +0.01(+0.12%) |
Apr 21, 2004 | 8.548 | 8.800 | 8.490 | 8.750 | 100,090 | +0.25(+2.88%) |
Apr 20, 2004 | 8.728 | 8.775 | 8.505 | 8.505 | 97,872 | -0.21(-2.44%) |
Apr 19, 2004 | 8.620 | 8.768 | 8.566 | 8.718 | 105,912 | +0.06(+0.71%) |
Apr 16, 2004 | 8.656 | 8.685 | 8.588 | 8.656 | 103,139 | +0.02(+0.21%) |
Apr 15, 2004 | 8.674 | 8.728 | 8.631 | 8.638 | 119,775 | -0.05(-0.62%) |
Apr 14, 2004 | 8.808 | 8.887 | 8.671 | 8.692 | 168,018 | -0.12(-1.39%) |
Apr 13, 2004 | 9.035 | 9.035 | 8.811 | 8.815 | 101,199 | -0.26(-2.82%) |
Apr 12, 2004 | 8.945 | 9.071 | 8.891 | 9.071 | 82,900 | +0.09(+1.00%) |
Apr 08, 2004 | 9.075 | 9.075 | 8.981 | 8.981 | 54,619 | -0.04(-0.40%) |
Apr 07, 2004 | 8.952 | 9.082 | 8.952 | 9.017 | 58,778 | +0.07(+0.77%) |
Apr 06, 2004 | 8.981 | 9.053 | 8.938 | 8.948 | 47,133 | -0.07(-0.80%) |
Apr 05, 2004 | 8.963 | 9.082 | 8.916 | 9.020 | 111,180 | +0.00(+0.04%) |
Apr 02, 2004 | 8.945 | 9.035 | 8.945 | 9.017 | 115,893 | +0.09(+1.01%) |
Apr 01, 2004 | 8.764 | 8.945 | 8.728 | 8.927 | 151,937 | +0.13(+1.43%) |
Mar 31, 2004 | 8.891 | 8.919 | 8.800 | 8.800 | 119,498 | -0.14(-1.61%) |
Mar 30, 2004 | 8.855 | 8.945 | 8.800 | 8.945 | 206,834 | +0.04(+0.40%) |
Mar 29, 2004 | 8.718 | 8.909 | 8.718 | 8.909 | 114,507 | +0.19(+2.24%) |
Mar 26, 2004 | 8.800 | 8.826 | 8.699 | 8.714 | 84,563 | -0.05(-0.58%) |
Mar 25, 2004 | 8.837 | 8.909 | 8.707 | 8.764 | 100,644 | -0.09(-1.02%) |
Mar 24, 2004 | 8.837 | 8.894 | 8.750 | 8.855 | 100,921 | +0.02(+0.20%) |
Mar 23, 2004 | 8.764 | 9.017 | 8.692 | 8.837 | 141,401 | +0.04(+0.41%) |
Mar 22, 2004 | 8.837 | 8.873 | 8.728 | 8.800 | 93,990 | -0.09(-1.05%) |
Mar 19, 2004 | 8.945 | 8.945 | 8.804 | 8.894 | 94,544 | -0.03(-0.36%) |
Mar 18, 2004 | 8.963 | 8.963 | 8.837 | 8.927 | 61,274 | -0.01(-0.08%) |
Mar 17, 2004 | 8.873 | 8.963 | 8.869 | 8.934 | 72,364 | +0.11(+1.23%) |
Mar 16, 2004 | 8.873 | 8.909 | 8.718 | 8.826 | 112,566 | -0.07(-0.77%) |
Mar 15, 2004 | 8.945 | 8.945 | 8.736 | 8.894 | 103,971 | -0.09(-0.96%) |
Mar 12, 2004 | 8.764 | 8.999 | 8.725 | 8.981 | 164,691 | +0.22(+2.47%) |
Mar 11, 2004 | 8.837 | 8.909 | 8.764 | 8.764 | 98,149 | -0.09(-0.98%) |
Mar 10, 2004 | 9.053 | 9.053 | 8.833 | 8.851 | 96,208 | -0.14(-1.52%) |
Mar 09, 2004 | 9.107 | 9.111 | 8.988 | 8.988 | 50,460 | -0.09(-1.03%) |
Mar 08, 2004 | 9.017 | 9.107 | 9.017 | 9.082 | 102,030 | +0.10(+1.12%) |
Mar 05, 2004 | 8.945 | 9.013 | 8.876 | 8.981 | 56,006 | +0.00(+0.00%) |
Mar 04, 2004 | 8.927 | 8.981 | 8.800 | 8.981 | 144,451 | +0.11(+1.22%) |
Mar 03, 2004 | 8.837 | 8.901 | 8.656 | 8.873 | 380,675 | +0.07(+0.78%) |
Mar 02, 2004 | 8.912 | 8.916 | 8.800 | 8.804 | 153,878 | -0.11(-1.21%) |