Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.606 | 8.643 | 8.513 | 8.606 | 467,780 | -0.02(-0.22%) |
May 27, 2004 | 8.630 | 8.711 | 8.593 | 8.624 | 953,826 | +0.09(+1.09%) |
May 26, 2004 | 8.432 | 8.612 | 8.432 | 8.531 | 829,688 | +0.04(+0.51%) |
May 25, 2004 | 8.544 | 8.599 | 8.389 | 8.488 | 873,007 | +0.01(+0.15%) |
May 24, 2004 | 8.216 | 8.488 | 8.216 | 8.476 | 907,759 | +0.21(+2.54%) |
May 21, 2004 | 8.173 | 8.377 | 8.154 | 8.265 | 1,688,472 | +0.17(+2.06%) |
May 20, 2004 | 7.993 | 8.098 | 7.851 | 8.098 | 1,194,021 | +0.19(+2.43%) |
May 19, 2004 | 7.851 | 8.129 | 7.851 | 7.907 | 1,788,041 | +0.11(+1.43%) |
May 18, 2004 | 7.603 | 7.795 | 7.560 | 7.795 | 659,968 | +0.20(+2.61%) |
May 17, 2004 | 7.653 | 7.721 | 7.591 | 7.597 | 1,266,596 | +0.10(+1.32%) |
May 14, 2004 | 7.424 | 7.585 | 7.424 | 7.498 | 880,928 | +0.07(+1.00%) |
May 13, 2004 | 7.424 | 7.548 | 7.313 | 7.424 | 911,477 | -0.04(-0.58%) |
May 12, 2004 | 7.733 | 7.882 | 7.424 | 7.467 | 1,681,683 | -0.14(-1.87%) |
May 11, 2004 | 7.542 | 7.610 | 7.337 | 7.610 | 1,152,480 | +0.18(+2.41%) |
May 10, 2004 | 7.189 | 7.548 | 7.121 | 7.430 | 1,749,248 | +0.20(+2.83%) |
May 07, 2004 | 7.480 | 7.560 | 7.096 | 7.226 | 1,788,364 | -0.29(-3.87%) |
May 06, 2004 | 7.715 | 7.715 | 7.498 | 7.517 | 1,104,473 | -0.25(-3.19%) |
May 05, 2004 | 8.018 | 8.030 | 7.764 | 7.764 | 1,026,402 | -0.24(-2.94%) |
May 04, 2004 | 7.610 | 8.018 | 7.610 | 7.999 | 1,566,758 | +0.54(+7.21%) |
May 03, 2004 | 7.585 | 7.647 | 7.449 | 7.461 | 803,018 | -0.04(-0.50%) |
Apr 30, 2004 | 7.548 | 7.610 | 7.368 | 7.498 | 2,160,294 | +0.01(+0.17%) |
Apr 29, 2004 | 7.331 | 7.653 | 7.300 | 7.486 | 2,100,811 | +0.26(+3.60%) |
Apr 28, 2004 | 7.641 | 7.641 | 7.214 | 7.226 | 1,920,908 | -0.56(-7.23%) |
Apr 27, 2004 | 7.801 | 7.900 | 7.715 | 7.789 | 568,481 | -0.06(-0.71%) |
Apr 26, 2004 | 7.783 | 7.987 | 7.783 | 7.845 | 645,421 | +0.11(+1.36%) |
Apr 23, 2004 | 7.894 | 7.919 | 7.733 | 7.740 | 1,005,227 | -0.15(-1.88%) |
Apr 22, 2004 | 7.820 | 7.956 | 7.820 | 7.888 | 1,040,464 | +0.07(+0.87%) |
Apr 21, 2004 | 7.702 | 7.826 | 7.498 | 7.820 | 1,840,735 | +0.07(+0.88%) |
Apr 20, 2004 | 8.092 | 8.185 | 7.746 | 7.752 | 1,918,321 | -0.54(-6.56%) |
Apr 19, 2004 | 8.383 | 8.445 | 8.142 | 8.296 | 833,568 | -0.01(-0.15%) |
Apr 16, 2004 | 8.340 | 8.525 | 8.302 | 8.309 | 839,548 | -0.02(-0.30%) |
Apr 15, 2004 | 8.166 | 8.377 | 8.154 | 8.333 | 650,108 | +0.11(+1.28%) |
Apr 14, 2004 | 8.173 | 8.451 | 8.135 | 8.228 | 1,198,870 | -0.08(-0.97%) |
Apr 13, 2004 | 8.606 | 8.723 | 8.111 | 8.309 | 2,699,357 | -0.41(-4.75%) |
Apr 12, 2004 | 8.859 | 8.878 | 8.680 | 8.723 | 1,007,329 | -0.11(-1.26%) |
Apr 08, 2004 | 8.878 | 8.903 | 8.822 | 8.835 | 696,498 | -0.14(-1.52%) |
Apr 07, 2004 | 8.884 | 9.101 | 8.884 | 8.971 | 1,080,389 | +0.07(+0.76%) |
Apr 06, 2004 | 8.977 | 9.026 | 8.884 | 8.903 | 842,619 | -0.01(-0.14%) |
Apr 05, 2004 | 8.896 | 8.964 | 8.853 | 8.915 | 982,598 | -0.11(-1.17%) |
Apr 02, 2004 | 8.816 | 9.026 | 8.791 | 9.020 | 3,116,707 | -0.17(-1.82%) |
Apr 01, 2004 | 9.230 | 9.323 | 9.175 | 9.187 | 1,135,508 | -0.05(-0.54%) |
Mar 31, 2004 | 9.286 | 9.323 | 9.132 | 9.237 | 1,112,717 | -0.01(-0.07%) |
Mar 30, 2004 | 9.187 | 9.311 | 9.162 | 9.243 | 3,158,894 | +0.11(+1.22%) |
Mar 29, 2004 | 9.002 | 9.132 | 8.835 | 9.132 | 1,173,654 | +0.13(+1.44%) |
Mar 26, 2004 | 9.063 | 9.138 | 9.002 | 9.002 | 1,498,224 | +0.04(+0.41%) |
Mar 25, 2004 | 8.599 | 8.977 | 8.599 | 8.964 | 1,425,648 | +0.41(+4.77%) |
Mar 24, 2004 | 8.698 | 8.766 | 8.556 | 8.556 | 931,520 | -0.27(-3.08%) |
Mar 23, 2004 | 8.729 | 8.828 | 8.624 | 8.828 | 899,678 | +0.14(+1.57%) |
Mar 22, 2004 | 8.754 | 8.934 | 8.674 | 8.692 | 1,232,814 | -0.01(-0.07%) |
Mar 19, 2004 | 8.859 | 8.958 | 8.612 | 8.698 | 3,465,037 | -0.35(-3.90%) |
Mar 18, 2004 | 9.057 | 9.200 | 8.977 | 9.051 | 2,188,580 | +0.08(+0.90%) |
Mar 17, 2004 | 8.853 | 9.002 | 8.692 | 8.971 | 1,728,881 | +0.10(+1.12%) |
Mar 16, 2004 | 8.785 | 8.927 | 8.723 | 8.872 | 916,650 | +0.11(+1.27%) |
Mar 15, 2004 | 9.051 | 9.051 | 8.717 | 8.760 | 1,485,939 | -0.23(-2.55%) |
Mar 12, 2004 | 8.785 | 9.008 | 8.736 | 8.989 | 1,549,140 | +0.12(+1.40%) |
Mar 11, 2004 | 8.692 | 8.927 | 8.507 | 8.865 | 1,595,045 | +0.19(+2.21%) |
Mar 10, 2004 | 8.934 | 8.934 | 8.668 | 8.674 | 1,087,986 | -0.32(-3.58%) |
Mar 09, 2004 | 8.977 | 9.039 | 8.878 | 8.995 | 1,214,064 | +0.06(+0.62%) |
Mar 08, 2004 | 8.853 | 9.063 | 8.822 | 8.940 | 1,682,653 | +0.02(+0.28%) |
Mar 05, 2004 | 8.822 | 8.934 | 8.791 | 8.915 | 1,343,213 | +0.24(+2.78%) |
Mar 04, 2004 | 8.562 | 8.717 | 8.513 | 8.674 | 1,285,508 | +0.15(+1.82%) |
Mar 03, 2004 | 8.259 | 8.593 | 8.247 | 8.519 | 1,178,827 | +0.18(+2.15%) |
Mar 02, 2004 | 8.550 | 8.569 | 8.321 | 8.340 | 1,149,732 | -0.27(-3.09%) |