Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.831 | 8.899 | 8.778 | 8.802 | 236,933 | -0.05(-0.53%) |
May 27, 2004 | 8.726 | 8.869 | 8.726 | 8.849 | 320,690 | +0.09(+1.07%) |
May 26, 2004 | 8.746 | 8.811 | 8.708 | 8.755 | 235,567 | -0.02(-0.23%) |
May 25, 2004 | 8.568 | 8.787 | 8.535 | 8.776 | 427,890 | +0.21(+2.43%) |
May 24, 2004 | 8.565 | 8.626 | 8.524 | 8.568 | 271,073 | +0.08(+0.90%) |
May 21, 2004 | 8.538 | 8.743 | 8.480 | 8.491 | 276,763 | -0.01(-0.10%) |
May 20, 2004 | 8.406 | 8.535 | 8.401 | 8.500 | 398,985 | +0.11(+1.33%) |
May 19, 2004 | 8.480 | 8.550 | 8.380 | 8.389 | 472,045 | -0.02(-0.21%) |
May 18, 2004 | 8.395 | 8.448 | 8.322 | 8.406 | 266,293 | +0.08(+1.02%) |
May 17, 2004 | 8.421 | 8.465 | 8.322 | 8.322 | 313,862 | -0.17(-2.00%) |
May 14, 2004 | 8.453 | 8.594 | 8.333 | 8.491 | 476,142 | +0.04(+0.45%) |
May 13, 2004 | 8.363 | 8.518 | 8.327 | 8.453 | 505,047 | +0.05(+0.59%) |
May 12, 2004 | 8.371 | 8.427 | 8.216 | 8.404 | 358,927 | +0.00(+0.03%) |
May 11, 2004 | 8.389 | 8.401 | 8.319 | 8.401 | 304,075 | +0.06(+0.67%) |
May 10, 2004 | 8.524 | 8.530 | 8.336 | 8.345 | 607,696 | -0.21(-2.43%) |
May 07, 2004 | 8.773 | 8.831 | 8.524 | 8.553 | 448,830 | -0.27(-3.02%) |
May 06, 2004 | 8.617 | 8.822 | 8.582 | 8.819 | 579,245 | +0.14(+1.65%) |
May 05, 2004 | 8.691 | 8.752 | 8.655 | 8.676 | 241,485 | -0.01(-0.07%) |
May 04, 2004 | 8.691 | 8.802 | 8.653 | 8.682 | 340,491 | -0.04(-0.44%) |
May 03, 2004 | 8.553 | 8.720 | 8.553 | 8.720 | 462,031 | +0.17(+2.02%) |
Apr 30, 2004 | 8.685 | 8.738 | 8.547 | 8.547 | 431,760 | -0.10(-1.15%) |
Apr 29, 2004 | 8.726 | 8.805 | 8.591 | 8.647 | 360,748 | -0.09(-1.04%) |
Apr 28, 2004 | 8.814 | 8.843 | 8.720 | 8.738 | 411,048 | -0.08(-0.86%) |
Apr 27, 2004 | 8.714 | 8.887 | 8.702 | 8.814 | 508,461 | +0.16(+1.83%) |
Apr 26, 2004 | 8.653 | 8.776 | 8.647 | 8.655 | 302,254 | -0.03(-0.37%) |
Apr 23, 2004 | 8.714 | 8.717 | 8.614 | 8.688 | 222,366 | -0.01(-0.07%) |
Apr 22, 2004 | 8.655 | 8.714 | 8.576 | 8.694 | 555,575 | +0.04(+0.44%) |
Apr 21, 2004 | 8.538 | 8.699 | 8.468 | 8.655 | 330,932 | +0.13(+1.58%) |
Apr 20, 2004 | 8.597 | 8.726 | 8.521 | 8.521 | 324,787 | -0.12(-1.39%) |
Apr 19, 2004 | 8.685 | 8.699 | 8.626 | 8.641 | 394,888 | -0.06(-0.67%) |
Apr 16, 2004 | 8.626 | 8.714 | 8.626 | 8.699 | 259,238 | +0.05(+0.61%) |
Apr 15, 2004 | 8.530 | 8.696 | 8.530 | 8.647 | 428,346 | +0.12(+1.41%) |
Apr 14, 2004 | 8.477 | 8.527 | 8.392 | 8.527 | 712,392 | +0.01(+0.07%) |
Apr 13, 2004 | 8.758 | 8.778 | 8.509 | 8.521 | 318,186 | -0.18(-2.05%) |
Apr 12, 2004 | 8.919 | 8.934 | 8.626 | 8.699 | 372,128 | -0.21(-2.33%) |
Apr 08, 2004 | 9.001 | 9.007 | 8.902 | 8.907 | 217,587 | -0.06(-0.62%) |
Apr 07, 2004 | 9.036 | 9.057 | 8.940 | 8.963 | 417,421 | -0.09(-0.97%) |
Apr 06, 2004 | 8.937 | 9.095 | 8.934 | 9.051 | 447,009 | +0.12(+1.31%) |
Apr 05, 2004 | 8.875 | 8.963 | 8.875 | 8.934 | 371,900 | +0.03(+0.33%) |
Apr 02, 2004 | 8.992 | 9.007 | 8.904 | 8.904 | 294,516 | -0.05(-0.59%) |
Apr 01, 2004 | 8.817 | 8.963 | 8.802 | 8.957 | 376,225 | +0.16(+1.76%) |
Mar 31, 2004 | 8.758 | 8.858 | 8.720 | 8.802 | 312,952 | +0.03(+0.30%) |
Mar 30, 2004 | 8.655 | 8.787 | 8.641 | 8.776 | 274,032 | +0.09(+1.08%) |
Mar 29, 2004 | 8.591 | 8.685 | 8.582 | 8.682 | 343,905 | +0.08(+0.95%) |
Mar 26, 2004 | 8.568 | 8.629 | 8.524 | 8.600 | 303,392 | +0.06(+0.65%) |
Mar 25, 2004 | 8.541 | 8.568 | 8.524 | 8.544 | 363,252 | +0.03(+0.38%) |
Mar 24, 2004 | 8.530 | 8.588 | 8.512 | 8.512 | 460,210 | -0.04(-0.51%) |
Mar 23, 2004 | 8.617 | 8.632 | 8.553 | 8.556 | 295,426 | -0.06(-0.68%) |
Mar 22, 2004 | 8.796 | 8.796 | 8.614 | 8.614 | 353,009 | -0.18(-2.06%) |
Mar 19, 2004 | 8.746 | 8.843 | 8.743 | 8.796 | 428,801 | +0.05(+0.60%) |
Mar 18, 2004 | 8.764 | 8.773 | 8.679 | 8.743 | 406,268 | -0.01(-0.13%) |
Mar 17, 2004 | 8.641 | 8.805 | 8.612 | 8.755 | 583,570 | +0.13(+1.46%) |
Mar 16, 2004 | 8.729 | 8.758 | 8.550 | 8.629 | 842,808 | -0.06(-0.67%) |
Mar 15, 2004 | 8.776 | 9.051 | 8.682 | 8.688 | 528,946 | -0.12(-1.33%) |
Mar 12, 2004 | 8.758 | 8.805 | 8.717 | 8.805 | 421,290 | +0.06(+0.70%) |
Mar 11, 2004 | 8.817 | 8.846 | 8.743 | 8.743 | 453,837 | -0.12(-1.32%) |
Mar 10, 2004 | 8.960 | 9.022 | 8.858 | 8.861 | 360,065 | -0.08(-0.95%) |
Mar 09, 2004 | 8.893 | 8.963 | 8.811 | 8.945 | 571,279 | +0.06(+0.63%) |
Mar 08, 2004 | 8.948 | 9.004 | 8.866 | 8.890 | 177,984 | -0.04(-0.49%) |
Mar 05, 2004 | 8.904 | 8.986 | 8.902 | 8.934 | 238,754 | +0.03(+0.33%) |
Mar 04, 2004 | 8.934 | 8.963 | 8.899 | 8.904 | 223,049 | -0.02(-0.23%) |
Mar 03, 2004 | 8.928 | 8.984 | 8.875 | 8.925 | 282,681 | -0.02(-0.26%) |
Mar 02, 2004 | 8.904 | 9.080 | 8.904 | 8.948 | 596,543 | -0.01(-0.16%) |