Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.761 | 9.004 | 8.761 | 8.941 | 63,429 | +0.13(+1.52%) |
May 27, 2004 | 8.794 | 8.911 | 8.748 | 8.807 | 46,379 | +0.00(+0.00%) |
May 26, 2004 | 8.731 | 8.907 | 8.731 | 8.807 | 58,302 | -0.06(-0.71%) |
May 25, 2004 | 8.794 | 8.870 | 8.614 | 8.870 | 169,780 | +0.10(+1.15%) |
May 24, 2004 | 8.555 | 8.769 | 8.480 | 8.769 | 66,767 | +0.09(+1.01%) |
May 21, 2004 | 8.350 | 8.681 | 8.350 | 8.681 | 106,470 | +0.27(+3.24%) |
May 20, 2004 | 8.345 | 8.471 | 8.345 | 8.408 | 51,864 | -0.00(-0.05%) |
May 19, 2004 | 8.417 | 8.429 | 8.366 | 8.412 | 84,890 | +0.01(+0.15%) |
May 18, 2004 | 8.274 | 8.400 | 8.266 | 8.400 | 47,929 | +0.12(+1.42%) |
May 17, 2004 | 8.261 | 8.400 | 8.115 | 8.282 | 46,499 | -0.05(-0.60%) |
May 14, 2004 | 8.368 | 8.450 | 8.274 | 8.333 | 128,289 | -0.05(-0.65%) |
May 13, 2004 | 8.270 | 8.526 | 8.270 | 8.387 | 233,925 | +0.09(+1.11%) |
May 12, 2004 | 8.375 | 8.383 | 8.245 | 8.295 | 168,946 | -0.09(-1.05%) |
May 11, 2004 | 8.547 | 8.547 | 8.370 | 8.383 | 119,585 | -0.02(-0.25%) |
May 10, 2004 | 8.400 | 8.551 | 8.320 | 8.404 | 149,989 | -0.04(-0.50%) |
May 07, 2004 | 8.530 | 8.710 | 8.446 | 8.446 | 197,918 | -0.12(-1.37%) |
May 06, 2004 | 8.396 | 8.668 | 8.396 | 8.563 | 84,294 | +0.01(+0.10%) |
May 05, 2004 | 8.450 | 8.672 | 8.429 | 8.555 | 86,082 | +0.16(+1.95%) |
May 04, 2004 | 8.039 | 8.467 | 8.039 | 8.391 | 158,096 | +0.44(+5.59%) |
May 03, 2004 | 8.127 | 8.136 | 7.926 | 7.947 | 170,019 | -0.19(-2.32%) |
Apr 30, 2004 | 8.220 | 8.316 | 8.069 | 8.136 | 67,602 | -0.11(-1.37%) |
Apr 29, 2004 | 8.270 | 8.391 | 8.241 | 8.249 | 76,663 | -0.07(-0.86%) |
Apr 28, 2004 | 8.471 | 8.471 | 8.282 | 8.320 | 33,026 | -0.16(-1.83%) |
Apr 27, 2004 | 8.412 | 8.513 | 8.387 | 8.475 | 73,563 | +0.07(+0.85%) |
Apr 26, 2004 | 8.492 | 8.542 | 8.387 | 8.404 | 52,937 | -0.11(-1.28%) |
Apr 23, 2004 | 8.429 | 8.534 | 8.429 | 8.513 | 25,991 | +0.02(+0.25%) |
Apr 22, 2004 | 8.480 | 8.492 | 8.429 | 8.492 | 106,590 | +0.05(+0.55%) |
Apr 21, 2004 | 8.421 | 8.551 | 8.391 | 8.446 | 23,130 | +0.02(+0.20%) |
Apr 20, 2004 | 8.509 | 8.693 | 8.396 | 8.429 | 82,148 | -0.02(-0.25%) |
Apr 19, 2004 | 8.488 | 8.513 | 8.421 | 8.450 | 131,985 | -0.04(-0.49%) |
Apr 16, 2004 | 8.324 | 8.492 | 8.224 | 8.492 | 72,252 | +0.18(+2.17%) |
Apr 15, 2004 | 8.316 | 8.379 | 8.266 | 8.312 | 58,898 | -0.01(-0.10%) |
Apr 14, 2004 | 8.136 | 8.375 | 8.136 | 8.320 | 87,632 | +0.04(+0.46%) |
Apr 13, 2004 | 8.303 | 8.492 | 8.157 | 8.282 | 161,792 | -0.01(-0.15%) |
Apr 12, 2004 | 8.098 | 8.295 | 8.098 | 8.295 | 53,771 | +0.16(+1.91%) |
Apr 08, 2004 | 8.117 | 8.241 | 8.010 | 8.140 | 67,125 | -0.01(-0.10%) |
Apr 07, 2004 | 7.888 | 8.178 | 7.800 | 8.148 | 111,955 | +0.32(+4.07%) |
Apr 06, 2004 | 7.804 | 7.964 | 7.754 | 7.830 | 70,463 | -0.12(-1.53%) |
Apr 05, 2004 | 7.590 | 7.951 | 7.519 | 7.951 | 88,705 | +0.34(+4.41%) |
Apr 02, 2004 | 7.305 | 7.616 | 7.150 | 7.616 | 104,205 | +0.44(+6.20%) |
Apr 01, 2004 | 7.242 | 7.381 | 7.163 | 7.171 | 197,084 | -0.08(-1.16%) |
Mar 31, 2004 | 7.444 | 7.465 | 7.255 | 7.255 | 141,523 | -0.19(-2.54%) |
Mar 30, 2004 | 7.435 | 7.570 | 7.372 | 7.444 | 74,279 | -0.08(-1.11%) |
Mar 29, 2004 | 7.412 | 7.528 | 7.322 | 7.528 | 70,106 | +0.07(+0.90%) |
Mar 26, 2004 | 7.247 | 7.528 | 7.247 | 7.460 | 59,494 | +0.22(+3.01%) |
Mar 25, 2004 | 7.180 | 7.314 | 7.129 | 7.242 | 99,674 | +0.13(+1.83%) |
Mar 24, 2004 | 7.033 | 7.276 | 7.003 | 7.112 | 85,009 | +0.03(+0.36%) |
Mar 23, 2004 | 7.087 | 7.234 | 7.062 | 7.087 | 90,971 | -0.02(-0.30%) |
Mar 22, 2004 | 7.154 | 7.372 | 7.066 | 7.108 | 149,273 | -0.06(-0.88%) |
Mar 19, 2004 | 7.326 | 7.339 | 7.133 | 7.171 | 49,956 | +0.00(+0.00%) |
Mar 18, 2004 | 7.200 | 7.255 | 7.003 | 7.171 | 77,140 | -0.07(-0.98%) |
Mar 17, 2004 | 7.234 | 7.427 | 7.175 | 7.242 | 43,995 | -0.06(-0.80%) |
Mar 16, 2004 | 7.402 | 7.528 | 7.276 | 7.301 | 102,655 | -0.10(-1.36%) |
Mar 15, 2004 | 7.347 | 7.536 | 7.318 | 7.402 | 183,611 | -0.06(-0.84%) |
Mar 12, 2004 | 7.471 | 7.549 | 7.360 | 7.465 | 80,598 | +0.02(+0.28%) |
Mar 11, 2004 | 7.444 | 7.590 | 7.393 | 7.444 | 52,579 | +0.00(+0.00%) |
Mar 10, 2004 | 7.452 | 7.590 | 7.423 | 7.444 | 88,467 | -0.05(-0.73%) |
Mar 09, 2004 | 7.561 | 7.570 | 7.368 | 7.498 | 155,831 | -0.09(-1.22%) |
Mar 08, 2004 | 7.628 | 7.733 | 7.465 | 7.590 | 44,710 | +0.02(+0.28%) |
Mar 05, 2004 | 7.523 | 7.741 | 7.507 | 7.570 | 93,594 | -0.10(-1.31%) |
Mar 04, 2004 | 7.318 | 7.679 | 7.318 | 7.670 | 92,759 | +0.25(+3.39%) |
Mar 03, 2004 | 7.381 | 7.532 | 7.314 | 7.419 | 49,122 | -0.07(-0.90%) |
Mar 02, 2004 | 7.544 | 7.549 | 7.381 | 7.486 | 42,445 | +0.03(+0.39%) |