Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.706 | 8.732 | 8.673 | 8.719 | 61,876 | +0.03(+0.37%) |
May 27, 2004 | 8.667 | 8.719 | 8.628 | 8.686 | 78,653 | +0.07(+0.83%) |
May 26, 2004 | 8.667 | 8.673 | 8.608 | 8.615 | 118,211 | -0.01(-0.15%) |
May 25, 2004 | 8.576 | 8.667 | 8.556 | 8.628 | 95,585 | +0.03(+0.30%) |
May 24, 2004 | 8.556 | 8.608 | 8.511 | 8.602 | 93,584 | +0.06(+0.68%) |
May 21, 2004 | 8.511 | 8.543 | 8.465 | 8.543 | 69,572 | +0.09(+1.08%) |
May 20, 2004 | 8.381 | 8.511 | 8.381 | 8.452 | 99,125 | +0.07(+0.85%) |
May 19, 2004 | 8.407 | 8.407 | 8.322 | 8.381 | 118,981 | +0.01(+0.08%) |
May 18, 2004 | 8.426 | 8.426 | 8.335 | 8.374 | 154,383 | -0.05(-0.62%) |
May 17, 2004 | 8.446 | 8.485 | 8.381 | 8.426 | 116,056 | -0.03(-0.38%) |
May 14, 2004 | 8.322 | 8.465 | 8.290 | 8.459 | 73,112 | +0.12(+1.40%) |
May 13, 2004 | 8.381 | 8.381 | 8.277 | 8.342 | 97,586 | -0.04(-0.47%) |
May 12, 2004 | 8.413 | 8.413 | 8.335 | 8.381 | 140,684 | -0.06(-0.77%) |
May 11, 2004 | 8.238 | 8.446 | 8.238 | 8.446 | 217,644 | +0.16(+1.96%) |
May 10, 2004 | 8.329 | 8.329 | 8.225 | 8.283 | 299,223 | -0.05(-0.55%) |
May 07, 2004 | 8.550 | 8.550 | 8.251 | 8.329 | 246,889 | -0.27(-3.10%) |
May 06, 2004 | 8.680 | 8.680 | 8.530 | 8.595 | 122,521 | -0.08(-0.97%) |
May 05, 2004 | 8.725 | 8.725 | 8.641 | 8.680 | 106,975 | +0.04(+0.45%) |
May 04, 2004 | 8.738 | 8.738 | 8.641 | 8.641 | 107,898 | -0.05(-0.60%) |
May 03, 2004 | 8.673 | 8.699 | 8.654 | 8.693 | 91,737 | +0.03(+0.30%) |
Apr 30, 2004 | 8.667 | 8.686 | 8.595 | 8.667 | 117,595 | +0.06(+0.68%) |
Apr 29, 2004 | 8.699 | 8.706 | 8.602 | 8.608 | 135,296 | -0.07(-0.82%) |
Apr 28, 2004 | 8.543 | 8.686 | 8.543 | 8.680 | 92,968 | +0.04(+0.45%) |
Apr 27, 2004 | 8.738 | 8.764 | 8.608 | 8.641 | 183,474 | -0.12(-1.41%) |
Apr 26, 2004 | 8.868 | 8.888 | 8.706 | 8.764 | 174,546 | -0.11(-1.24%) |
Apr 23, 2004 | 8.933 | 8.933 | 8.868 | 8.875 | 102,203 | -0.03(-0.36%) |
Apr 22, 2004 | 8.920 | 8.940 | 8.894 | 8.907 | 58,028 | +0.01(+0.15%) |
Apr 21, 2004 | 8.914 | 8.933 | 8.868 | 8.894 | 144,840 | -0.02(-0.22%) |
Apr 20, 2004 | 8.998 | 9.031 | 8.907 | 8.914 | 132,218 | -0.06(-0.65%) |
Apr 19, 2004 | 9.031 | 9.031 | 8.920 | 8.972 | 97,740 | -0.06(-0.65%) |
Apr 16, 2004 | 8.894 | 9.031 | 8.894 | 9.031 | 75,575 | +0.14(+1.53%) |
Apr 15, 2004 | 8.933 | 8.946 | 8.829 | 8.894 | 188,399 | -0.01(-0.07%) |
Apr 14, 2004 | 8.979 | 8.979 | 8.868 | 8.901 | 170,852 | -0.10(-1.08%) |
Apr 13, 2004 | 8.998 | 9.031 | 8.972 | 8.998 | 188,707 | -0.15(-1.63%) |
Apr 12, 2004 | 9.225 | 9.225 | 9.128 | 9.148 | 108,668 | -0.08(-0.85%) |
Apr 08, 2004 | 9.219 | 9.264 | 9.174 | 9.225 | 125,599 | +0.03(+0.28%) |
Apr 07, 2004 | 9.200 | 9.238 | 9.135 | 9.200 | 144,378 | +0.01(+0.07%) |
Apr 06, 2004 | 9.148 | 9.193 | 9.076 | 9.193 | 197,635 | +0.05(+0.50%) |
Apr 05, 2004 | 9.583 | 9.583 | 9.096 | 9.148 | 441,446 | -0.38(-3.96%) |
Apr 02, 2004 | 9.615 | 9.635 | 9.524 | 9.524 | 196,557 | -0.18(-1.81%) |
Apr 01, 2004 | 9.713 | 9.719 | 9.687 | 9.700 | 104,512 | +0.03(+0.27%) |
Mar 31, 2004 | 9.713 | 9.739 | 9.667 | 9.674 | 113,901 | -0.01(-0.07%) |
Mar 30, 2004 | 9.687 | 9.726 | 9.680 | 9.680 | 120,212 | -0.01(-0.07%) |
Mar 29, 2004 | 9.719 | 9.732 | 9.654 | 9.687 | 132,834 | -0.02(-0.20%) |
Mar 26, 2004 | 9.745 | 9.745 | 9.706 | 9.706 | 78,346 | -0.03(-0.33%) |
Mar 25, 2004 | 9.745 | 9.745 | 9.706 | 9.739 | 127,908 | +0.01(+0.13%) |
Mar 24, 2004 | 9.745 | 9.752 | 9.713 | 9.726 | 99,587 | +0.00(+0.00%) |
Mar 23, 2004 | 9.745 | 9.745 | 9.713 | 9.726 | 160,847 | -0.02(-0.20%) |
Mar 22, 2004 | 9.765 | 9.771 | 9.706 | 9.745 | 109,745 | +0.01(+0.13%) |
Mar 19, 2004 | 9.810 | 9.810 | 9.732 | 9.732 | 94,199 | -0.08(-0.79%) |
Mar 18, 2004 | 9.778 | 9.810 | 9.745 | 9.810 | 80,039 | +0.03(+0.33%) |
Mar 17, 2004 | 9.791 | 9.817 | 9.752 | 9.778 | 104,512 | -0.01(-0.13%) |
Mar 16, 2004 | 9.778 | 9.804 | 9.752 | 9.791 | 77,422 | +0.02(+0.20%) |
Mar 15, 2004 | 9.810 | 9.810 | 9.745 | 9.771 | 88,658 | +0.01(+0.13%) |
Mar 12, 2004 | 9.778 | 9.810 | 9.732 | 9.758 | 98,971 | +0.01(+0.13%) |
Mar 11, 2004 | 9.823 | 9.823 | 9.706 | 9.745 | 108,976 | -0.06(-0.66%) |
Mar 10, 2004 | 9.940 | 9.940 | 9.758 | 9.810 | 133,757 | -0.06(-0.59%) |
Mar 09, 2004 | 9.784 | 9.869 | 9.778 | 9.869 | 106,667 | +0.11(+1.13%) |
Mar 08, 2004 | 9.810 | 9.810 | 9.726 | 9.758 | 154,383 | -0.05(-0.46%) |
Mar 05, 2004 | 9.713 | 9.804 | 9.700 | 9.804 | 193,171 | +0.12(+1.21%) |
Mar 04, 2004 | 9.687 | 9.687 | 9.648 | 9.687 | 93,584 | +0.01(+0.07%) |
Mar 03, 2004 | 9.648 | 9.687 | 9.615 | 9.680 | 161,155 | +0.08(+0.81%) |
Mar 02, 2004 | 9.628 | 9.693 | 9.602 | 9.602 | 184,551 | +0.02(+0.20%) |