Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.570 | 9.581 | 9.451 | 9.485 | 1,043,461 | -0.06(-0.68%) |
May 27, 2004 | 9.545 | 9.602 | 9.464 | 9.549 | 1,129,937 | -0.01(-0.11%) |
May 26, 2004 | 9.457 | 9.560 | 9.407 | 9.560 | 1,147,184 | +0.04(+0.39%) |
May 25, 2004 | 9.203 | 9.533 | 9.142 | 9.522 | 2,417,735 | +0.35(+3.80%) |
May 24, 2004 | 9.215 | 9.215 | 9.117 | 9.174 | 1,215,934 | -0.02(-0.20%) |
May 21, 2004 | 9.134 | 9.199 | 9.088 | 9.192 | 1,398,707 | +0.10(+1.10%) |
May 20, 2004 | 9.121 | 9.172 | 9.048 | 9.092 | 1,309,117 | -0.02(-0.21%) |
May 19, 2004 | 9.159 | 9.207 | 9.080 | 9.111 | 3,493,056 | +0.02(+0.18%) |
May 18, 2004 | 8.984 | 9.111 | 8.879 | 9.094 | 1,260,729 | +0.16(+1.80%) |
May 17, 2004 | 8.992 | 9.027 | 8.861 | 8.934 | 1,322,053 | -0.08(-0.88%) |
May 14, 2004 | 9.103 | 9.140 | 8.973 | 9.013 | 1,823,901 | -0.12(-1.28%) |
May 13, 2004 | 9.017 | 9.172 | 8.990 | 9.130 | 1,275,102 | +0.12(+1.32%) |
May 12, 2004 | 8.965 | 9.048 | 8.929 | 9.011 | 2,405,279 | +0.01(+0.14%) |
May 11, 2004 | 8.973 | 9.053 | 8.929 | 8.998 | 2,034,941 | +0.04(+0.47%) |
May 10, 2004 | 8.794 | 8.990 | 8.787 | 8.957 | 2,634,285 | -0.01(-0.07%) |
May 07, 2004 | 8.988 | 9.278 | 8.919 | 8.963 | 3,672,476 | -0.11(-1.20%) |
May 06, 2004 | 8.913 | 9.159 | 8.892 | 9.071 | 6,435,876 | +0.36(+4.15%) |
May 05, 2004 | 8.579 | 8.808 | 8.465 | 8.710 | 1,743,893 | +0.14(+1.68%) |
May 04, 2004 | 8.527 | 8.663 | 8.464 | 8.566 | 1,446,617 | -0.04(-0.46%) |
May 03, 2004 | 8.403 | 8.633 | 8.359 | 8.606 | 1,997,572 | +0.21(+2.54%) |
Apr 30, 2004 | 8.408 | 8.591 | 8.383 | 8.393 | 1,624,839 | -0.04(-0.45%) |
Apr 29, 2004 | 8.547 | 8.664 | 8.364 | 8.431 | 1,288,756 | -0.07(-0.83%) |
Apr 28, 2004 | 8.700 | 8.716 | 8.491 | 8.502 | 1,438,711 | -0.14(-1.57%) |
Apr 27, 2004 | 8.581 | 8.787 | 8.572 | 8.637 | 1,208,748 | +0.10(+1.12%) |
Apr 26, 2004 | 8.522 | 8.666 | 8.499 | 8.541 | 884,403 | -0.03(-0.34%) |
Apr 23, 2004 | 8.614 | 8.614 | 8.428 | 8.570 | 1,249,470 | -0.05(-0.56%) |
Apr 22, 2004 | 8.483 | 8.656 | 8.428 | 8.618 | 1,457,636 | +0.08(+0.95%) |
Apr 21, 2004 | 8.558 | 8.579 | 8.443 | 8.537 | 1,406,852 | -0.04(-0.44%) |
Apr 20, 2004 | 8.579 | 8.748 | 8.543 | 8.575 | 1,258,573 | +0.03(+0.37%) |
Apr 19, 2004 | 8.599 | 8.633 | 8.495 | 8.543 | 1,279,414 | -0.06(-0.73%) |
Apr 16, 2004 | 8.579 | 8.701 | 8.558 | 8.606 | 1,210,903 | -0.00(-0.05%) |
Apr 15, 2004 | 8.504 | 8.652 | 8.451 | 8.610 | 1,656,698 | +0.13(+1.55%) |
Apr 14, 2004 | 8.566 | 8.631 | 8.389 | 8.479 | 2,221,787 | -0.09(-1.00%) |
Apr 13, 2004 | 8.752 | 8.800 | 8.558 | 8.564 | 1,459,312 | -0.14(-1.61%) |
Apr 12, 2004 | 8.696 | 8.767 | 8.671 | 8.704 | 1,113,408 | +0.02(+0.24%) |
Apr 08, 2004 | 8.598 | 8.714 | 8.598 | 8.683 | 1,954,933 | +0.03(+0.36%) |
Apr 07, 2004 | 8.589 | 8.677 | 8.491 | 8.652 | 1,817,673 | +0.04(+0.46%) |
Apr 06, 2004 | 8.443 | 8.625 | 8.420 | 8.612 | 2,376,054 | +0.09(+1.00%) |
Apr 05, 2004 | 8.412 | 8.527 | 8.357 | 8.527 | 1,528,062 | +0.07(+0.84%) |
Apr 02, 2004 | 8.368 | 8.524 | 8.307 | 8.456 | 1,335,467 | +0.18(+2.12%) |
Apr 01, 2004 | 8.297 | 8.347 | 8.220 | 8.280 | 1,580,283 | +0.06(+0.79%) |
Mar 31, 2004 | 8.224 | 8.289 | 8.130 | 8.216 | 1,184,074 | -0.03(-0.35%) |
Mar 30, 2004 | 8.201 | 8.259 | 8.132 | 8.245 | 1,603,279 | +0.03(+0.41%) |
Mar 29, 2004 | 7.984 | 8.345 | 7.984 | 8.211 | 2,474,747 | +0.24(+3.07%) |
Mar 26, 2004 | 7.884 | 8.036 | 7.852 | 7.967 | 1,504,587 | +0.09(+1.09%) |
Mar 25, 2004 | 7.733 | 7.890 | 7.721 | 7.882 | 1,433,921 | +0.18(+2.33%) |
Mar 24, 2004 | 7.619 | 7.748 | 7.560 | 7.702 | 1,804,258 | +0.08(+0.99%) |
Mar 23, 2004 | 7.529 | 7.783 | 7.529 | 7.627 | 1,480,872 | -0.02(-0.25%) |
Mar 22, 2004 | 7.639 | 7.827 | 7.619 | 7.646 | 1,958,286 | +0.08(+1.02%) |
Mar 19, 2004 | 7.708 | 7.783 | 7.566 | 7.568 | 1,316,543 | -0.15(-2.00%) |
Mar 18, 2004 | 7.777 | 7.809 | 7.706 | 7.723 | 1,340,977 | -0.06(-0.78%) |
Mar 17, 2004 | 7.614 | 7.871 | 7.566 | 7.783 | 1,735,269 | +0.21(+2.76%) |
Mar 16, 2004 | 7.514 | 7.650 | 7.510 | 7.575 | 1,936,009 | +0.11(+1.51%) |
Mar 15, 2004 | 7.610 | 7.647 | 7.462 | 7.462 | 1,365,890 | -0.21(-2.69%) |
Mar 12, 2004 | 7.558 | 7.717 | 7.535 | 7.669 | 1,248,512 | +0.12(+1.55%) |
Mar 11, 2004 | 7.487 | 7.671 | 7.452 | 7.552 | 2,269,456 | +0.02(+0.25%) |
Mar 10, 2004 | 7.788 | 7.806 | 7.533 | 7.533 | 2,525,291 | -0.26(-3.30%) |
Mar 09, 2004 | 7.911 | 7.911 | 7.761 | 7.790 | 1,535,488 | -0.13(-1.61%) |
Mar 08, 2004 | 8.034 | 8.097 | 7.844 | 7.917 | 1,606,394 | -0.15(-1.80%) |
Mar 05, 2004 | 7.932 | 8.138 | 7.877 | 8.062 | 1,585,553 | +0.07(+0.93%) |
Mar 04, 2004 | 7.905 | 7.990 | 7.829 | 7.988 | 1,408,768 | +0.06(+0.79%) |
Mar 03, 2004 | 7.971 | 8.007 | 7.898 | 7.925 | 1,234,858 | -0.10(-1.25%) |
Mar 02, 2004 | 7.921 | 8.176 | 7.911 | 8.026 | 2,656,562 | +0.08(+1.05%) |