Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.767 | 8.905 | 8.658 | 8.658 | 535,786 | -0.08(-0.91%) |
May 27, 2004 | 8.484 | 8.803 | 8.484 | 8.738 | 334,556 | +0.31(+3.70%) |
May 26, 2004 | 8.354 | 8.455 | 8.332 | 8.426 | 467,191 | +0.09(+1.13%) |
May 25, 2004 | 8.260 | 8.347 | 8.216 | 8.332 | 450,905 | +0.13(+1.59%) |
May 24, 2004 | 8.237 | 8.332 | 8.187 | 8.202 | 280,314 | +0.04(+0.53%) |
May 21, 2004 | 8.434 | 8.434 | 8.129 | 8.158 | 376,099 | -0.28(-3.26%) |
May 20, 2004 | 8.296 | 8.557 | 8.274 | 8.434 | 328,345 | +0.17(+2.02%) |
May 19, 2004 | 8.339 | 8.339 | 8.216 | 8.267 | 241,945 | -0.01(-0.09%) |
May 18, 2004 | 8.035 | 8.361 | 8.035 | 8.274 | 305,710 | +0.18(+2.24%) |
May 17, 2004 | 8.332 | 8.332 | 7.977 | 8.093 | 177,905 | -0.23(-2.78%) |
May 14, 2004 | 8.187 | 8.361 | 8.079 | 8.325 | 315,647 | +0.09(+1.06%) |
May 13, 2004 | 7.912 | 8.282 | 7.898 | 8.238 | 386,726 | +0.30(+3.84%) |
May 12, 2004 | 7.898 | 7.955 | 7.825 | 7.934 | 199,436 | +0.02(+0.27%) |
May 11, 2004 | 8.013 | 8.028 | 7.898 | 7.912 | 356,500 | -0.03(-0.36%) |
May 10, 2004 | 8.187 | 8.187 | 7.934 | 7.941 | 281,143 | -0.28(-3.35%) |
May 07, 2004 | 8.267 | 8.325 | 8.158 | 8.216 | 248,156 | -0.05(-0.61%) |
May 06, 2004 | 8.079 | 8.296 | 8.057 | 8.267 | 374,029 | +0.07(+0.88%) |
May 05, 2004 | 8.180 | 8.195 | 8.093 | 8.195 | 104,341 | -0.01(-0.18%) |
May 04, 2004 | 8.093 | 8.224 | 8.035 | 8.209 | 186,876 | +0.20(+2.53%) |
May 03, 2004 | 8.115 | 8.151 | 7.919 | 8.006 | 504,870 | -0.01(-0.18%) |
Apr 30, 2004 | 7.970 | 8.100 | 7.934 | 8.021 | 659,726 | +0.04(+0.54%) |
Apr 29, 2004 | 8.013 | 8.108 | 7.934 | 7.977 | 698,648 | +0.03(+0.36%) |
Apr 28, 2004 | 7.970 | 8.013 | 7.890 | 7.948 | 521,570 | -0.11(-1.35%) |
Apr 27, 2004 | 8.180 | 8.303 | 7.926 | 8.057 | 2,705,294 | -0.14(-1.77%) |
Apr 26, 2004 | 8.260 | 8.339 | 8.202 | 8.202 | 161,895 | -0.02(-0.26%) |
Apr 23, 2004 | 8.332 | 8.332 | 8.195 | 8.224 | 192,259 | -0.14(-1.65%) |
Apr 22, 2004 | 8.006 | 8.361 | 8.006 | 8.361 | 534,130 | +0.33(+4.06%) |
Apr 21, 2004 | 8.173 | 8.173 | 7.977 | 8.035 | 283,489 | -0.04(-0.54%) |
Apr 20, 2004 | 7.977 | 8.115 | 7.977 | 8.079 | 577,192 | +0.04(+0.45%) |
Apr 19, 2004 | 8.042 | 8.166 | 7.847 | 8.042 | 262,372 | -0.05(-0.63%) |
Apr 16, 2004 | 8.006 | 8.151 | 7.890 | 8.093 | 243,050 | +0.19(+2.38%) |
Apr 15, 2004 | 7.963 | 8.042 | 7.905 | 7.905 | 126,700 | -0.04(-0.55%) |
Apr 14, 2004 | 8.245 | 8.253 | 7.934 | 7.948 | 221,243 | -0.26(-3.18%) |
Apr 13, 2004 | 8.513 | 8.513 | 8.166 | 8.209 | 198,884 | -0.18(-2.16%) |
Apr 12, 2004 | 8.282 | 8.434 | 8.282 | 8.390 | 243,602 | +0.06(+0.70%) |
Apr 08, 2004 | 8.339 | 8.368 | 8.245 | 8.332 | 230,904 | -0.04(-0.43%) |
Apr 07, 2004 | 8.564 | 8.564 | 8.267 | 8.368 | 342,975 | -0.07(-0.86%) |
Apr 06, 2004 | 8.238 | 8.535 | 8.238 | 8.441 | 900,292 | +0.06(+0.69%) |
Apr 05, 2004 | 8.368 | 8.528 | 8.224 | 8.383 | 451,595 | +0.04(+0.52%) |
Apr 02, 2004 | 8.368 | 8.376 | 8.209 | 8.339 | 674,908 | +0.06(+0.70%) |
Apr 01, 2004 | 8.180 | 8.339 | 8.079 | 8.282 | 1,258,725 | +0.17(+2.05%) |
Mar 31, 2004 | 8.332 | 8.332 | 8.021 | 8.115 | 321,720 | -0.14(-1.75%) |
Mar 30, 2004 | 8.166 | 8.339 | 8.093 | 8.260 | 291,494 | +0.07(+0.88%) |
Mar 29, 2004 | 8.079 | 8.202 | 8.013 | 8.187 | 189,913 | +0.14(+1.80%) |
Mar 26, 2004 | 7.970 | 8.064 | 7.970 | 8.042 | 177,629 | +0.10(+1.28%) |
Mar 25, 2004 | 7.876 | 7.970 | 7.782 | 7.941 | 126,424 | +0.19(+2.43%) |
Mar 24, 2004 | 7.992 | 7.992 | 7.687 | 7.753 | 229,938 | -0.24(-2.99%) |
Mar 23, 2004 | 8.006 | 8.028 | 7.825 | 7.992 | 117,867 | +0.13(+1.66%) |
Mar 22, 2004 | 7.898 | 8.028 | 7.811 | 7.861 | 176,939 | -0.11(-1.36%) |
Mar 19, 2004 | 8.057 | 8.057 | 7.934 | 7.970 | 130,289 | -0.10(-1.26%) |
Mar 18, 2004 | 7.955 | 8.108 | 7.898 | 8.071 | 108,620 | +0.09(+1.09%) |
Mar 17, 2004 | 8.035 | 8.042 | 7.912 | 7.984 | 292,322 | -0.05(-0.63%) |
Mar 16, 2004 | 8.042 | 8.126 | 8.013 | 8.035 | 325,860 | -0.04(-0.54%) |
Mar 15, 2004 | 8.042 | 8.165 | 7.992 | 8.079 | 253,953 | -0.11(-1.33%) |
Mar 12, 2004 | 8.289 | 8.325 | 8.144 | 8.187 | 104,479 | -0.07(-0.79%) |
Mar 11, 2004 | 8.245 | 8.289 | 7.992 | 8.253 | 221,519 | -0.01(-0.18%) |
Mar 10, 2004 | 8.347 | 8.477 | 8.260 | 8.267 | 226,211 | -0.12(-1.38%) |
Mar 09, 2004 | 8.339 | 8.412 | 8.318 | 8.383 | 487,342 | -0.01(-0.17%) |
Mar 08, 2004 | 8.361 | 8.426 | 8.260 | 8.397 | 176,801 | +0.10(+1.22%) |
Mar 05, 2004 | 8.376 | 8.455 | 8.282 | 8.296 | 250,917 | -0.10(-1.21%) |
Mar 04, 2004 | 8.506 | 8.535 | 8.368 | 8.397 | 195,571 | -0.15(-1.78%) |
Mar 03, 2004 | 8.470 | 8.560 | 8.383 | 8.550 | 175,007 | +0.09(+1.02%) |
Mar 02, 2004 | 8.593 | 8.774 | 8.383 | 8.463 | 160,791 | -0.04(-0.42%) |