Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.251 | 8.293 | 8.136 | 8.154 | 390,244 | -0.01(-0.18%) |
May 27, 2004 | 8.028 | 8.354 | 8.028 | 8.169 | 32,722 | -0.07(-0.80%) |
May 26, 2004 | 7.884 | 8.235 | 7.880 | 8.235 | 54,779 | +0.08(+1.04%) |
May 25, 2004 | 7.936 | 8.150 | 7.927 | 8.150 | 43,629 | +0.17(+2.09%) |
May 24, 2004 | 7.874 | 8.132 | 7.874 | 7.983 | 26,905 | -0.09(-1.17%) |
May 21, 2004 | 7.884 | 8.127 | 7.812 | 8.078 | 42,660 | +0.06(+0.69%) |
May 20, 2004 | 7.703 | 8.022 | 7.703 | 8.022 | 101,075 | +0.01(+0.13%) |
May 19, 2004 | 7.787 | 8.039 | 7.787 | 8.012 | 139,372 | +0.09(+1.17%) |
May 18, 2004 | 8.218 | 8.218 | 7.787 | 7.919 | 80,230 | +0.01(+0.13%) |
May 17, 2004 | 7.979 | 8.045 | 7.818 | 7.909 | 38,782 | +0.04(+0.55%) |
May 14, 2004 | 8.177 | 8.210 | 7.839 | 7.865 | 61,324 | -0.23(-2.80%) |
May 13, 2004 | 8.437 | 8.437 | 8.092 | 8.092 | 86,774 | -0.34(-3.99%) |
May 12, 2004 | 7.991 | 8.542 | 7.991 | 8.429 | 181,305 | +0.69(+8.87%) |
May 11, 2004 | 7.858 | 8.066 | 7.639 | 7.742 | 51,628 | +0.07(+0.86%) |
May 10, 2004 | 7.760 | 8.103 | 7.632 | 7.676 | 108,832 | -0.11(-1.43%) |
May 07, 2004 | 7.874 | 7.967 | 7.766 | 7.787 | 58,657 | -0.09(-1.13%) |
May 06, 2004 | 7.952 | 8.037 | 7.870 | 7.876 | 56,718 | -0.12(-1.55%) |
May 05, 2004 | 8.064 | 8.064 | 7.799 | 8.000 | 39,993 | +0.10(+1.31%) |
May 04, 2004 | 7.705 | 8.121 | 7.690 | 7.896 | 55,021 | +0.19(+2.49%) |
May 03, 2004 | 7.934 | 7.934 | 7.447 | 7.705 | 238,267 | -0.07(-0.95%) |
Apr 30, 2004 | 8.365 | 8.365 | 7.748 | 7.779 | 89,925 | -0.31(-3.85%) |
Apr 29, 2004 | 8.400 | 8.400 | 8.090 | 8.090 | 62,051 | -0.13(-1.53%) |
Apr 28, 2004 | 8.579 | 8.583 | 8.127 | 8.216 | 111,498 | -0.34(-3.95%) |
Apr 27, 2004 | 8.278 | 8.604 | 8.278 | 8.554 | 140,100 | +0.30(+3.67%) |
Apr 26, 2004 | 8.336 | 8.336 | 8.146 | 8.251 | 47,992 | +0.03(+0.38%) |
Apr 23, 2004 | 8.352 | 8.352 | 8.057 | 8.220 | 203,605 | -0.13(-1.61%) |
Apr 22, 2004 | 8.849 | 8.849 | 8.115 | 8.354 | 142,281 | -0.60(-6.68%) |
Apr 21, 2004 | 8.414 | 9.206 | 8.187 | 8.953 | 159,248 | +0.85(+10.46%) |
Apr 20, 2004 | 8.538 | 8.538 | 8.045 | 8.105 | 166,277 | -0.23(-2.75%) |
Apr 19, 2004 | 8.546 | 8.656 | 8.262 | 8.334 | 95,500 | -0.08(-0.96%) |
Apr 16, 2004 | 8.534 | 8.534 | 8.385 | 8.414 | 138,645 | -0.15(-1.71%) |
Apr 15, 2004 | 8.899 | 8.899 | 8.526 | 8.561 | 70,534 | -0.08(-0.95%) |
Apr 14, 2004 | 8.999 | 9.118 | 8.561 | 8.643 | 84,350 | -0.19(-2.15%) |
Apr 13, 2004 | 8.893 | 9.095 | 8.827 | 8.833 | 48,719 | -0.22(-2.46%) |
Apr 12, 2004 | 8.934 | 9.163 | 8.833 | 9.056 | 60,354 | -0.09(-0.99%) |
Apr 08, 2004 | 9.142 | 9.246 | 9.097 | 9.147 | 35,146 | +0.04(+0.43%) |
Apr 07, 2004 | 9.120 | 9.303 | 9.076 | 9.107 | 139,130 | -0.12(-1.30%) |
Apr 06, 2004 | 9.283 | 9.380 | 9.206 | 9.227 | 163,611 | -0.01(-0.13%) |
Apr 05, 2004 | 9.177 | 9.301 | 9.074 | 9.239 | 62,778 | +0.16(+1.80%) |
Apr 02, 2004 | 9.184 | 9.231 | 9.004 | 9.076 | 47,265 | -0.14(-1.57%) |
Apr 01, 2004 | 9.223 | 9.330 | 8.897 | 9.221 | 57,203 | -0.10(-1.06%) |
Mar 31, 2004 | 9.219 | 9.353 | 9.124 | 9.320 | 39,024 | +0.05(+0.56%) |
Mar 30, 2004 | 9.274 | 9.340 | 9.246 | 9.268 | 23,996 | -0.01(-0.16%) |
Mar 29, 2004 | 8.811 | 9.283 | 8.811 | 9.283 | 69,565 | +0.44(+5.02%) |
Mar 26, 2004 | 9.309 | 9.309 | 8.697 | 8.839 | 94,288 | -0.41(-4.48%) |
Mar 25, 2004 | 9.286 | 9.314 | 9.231 | 9.254 | 57,445 | -0.06(-0.64%) |
Mar 24, 2004 | 9.147 | 9.314 | 9.029 | 9.314 | 41,933 | +0.10(+1.07%) |
Mar 23, 2004 | 9.373 | 9.375 | 9.103 | 9.215 | 30,783 | -0.01(-0.16%) |
Mar 22, 2004 | 9.165 | 9.433 | 8.979 | 9.229 | 43,387 | -0.03(-0.31%) |
Mar 19, 2004 | 9.406 | 9.530 | 9.223 | 9.258 | 72,958 | -0.21(-2.20%) |
Mar 18, 2004 | 9.540 | 9.540 | 9.446 | 9.466 | 48,235 | -0.02(-0.22%) |
Mar 17, 2004 | 9.375 | 9.493 | 9.297 | 9.487 | 97,924 | +0.31(+3.42%) |
Mar 16, 2004 | 9.180 | 9.365 | 8.880 | 9.173 | 85,562 | -0.10(-1.05%) |
Mar 15, 2004 | 9.772 | 9.772 | 9.233 | 9.270 | 71,261 | -0.47(-4.81%) |
Mar 12, 2004 | 9.437 | 9.739 | 9.373 | 9.739 | 60,596 | +0.26(+2.72%) |
Mar 11, 2004 | 9.844 | 9.844 | 9.429 | 9.481 | 55,506 | -0.28(-2.89%) |
Mar 10, 2004 | 9.860 | 9.906 | 9.763 | 9.763 | 59,869 | -0.13(-1.29%) |
Mar 09, 2004 | 9.942 | 9.949 | 9.852 | 9.891 | 92,107 | -0.01(-0.10%) |
Mar 08, 2004 | 9.862 | 10.06 | 9.802 | 9.901 | 87,017 | +0.10(+1.05%) |
Mar 05, 2004 | 9.617 | 9.848 | 9.580 | 9.798 | 65,444 | +0.11(+1.09%) |
Mar 04, 2004 | 9.510 | 9.718 | 9.510 | 9.693 | 20,118 | -0.05(-0.53%) |
Mar 03, 2004 | 9.798 | 9.802 | 9.538 | 9.745 | 45,811 | -0.01(-0.11%) |
Mar 02, 2004 | 9.763 | 9.798 | 9.611 | 9.755 | 64,959 | +0.01(+0.08%) |