Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.862 | 8.908 | 8.651 | 8.654 | 55,400 | -0.18(-2.08%) |
May 27, 2004 | 8.835 | 8.877 | 8.835 | 8.838 | 34,832 | +0.00(+0.00%) |
May 26, 2004 | 9.016 | 9.025 | 8.832 | 8.838 | 41,467 | -0.24(-2.62%) |
May 25, 2004 | 8.923 | 9.113 | 8.896 | 9.076 | 54,737 | +0.17(+1.96%) |
May 24, 2004 | 8.862 | 8.926 | 8.862 | 8.902 | 39,477 | +0.07(+0.82%) |
May 21, 2004 | 8.850 | 8.877 | 8.817 | 8.829 | 42,130 | +0.01(+0.14%) |
May 20, 2004 | 8.862 | 8.862 | 8.745 | 8.817 | 89,569 | +0.14(+1.63%) |
May 19, 2004 | 8.742 | 8.742 | 8.666 | 8.675 | 74,309 | -0.04(-0.42%) |
May 18, 2004 | 8.877 | 8.953 | 8.697 | 8.712 | 104,829 | -0.22(-2.46%) |
May 17, 2004 | 8.998 | 9.028 | 8.920 | 8.932 | 47,438 | -0.08(-0.84%) |
May 14, 2004 | 8.519 | 9.043 | 8.519 | 9.007 | 92,887 | +0.55(+6.49%) |
May 13, 2004 | 8.214 | 8.458 | 8.214 | 8.458 | 71,324 | +0.29(+3.50%) |
May 12, 2004 | 8.139 | 8.220 | 8.136 | 8.172 | 50,756 | +0.09(+1.16%) |
May 11, 2004 | 7.913 | 8.079 | 7.913 | 8.079 | 59,381 | -0.01(-0.11%) |
May 10, 2004 | 8.591 | 8.621 | 7.991 | 8.088 | 180,134 | -0.47(-5.53%) |
May 07, 2004 | 8.531 | 8.645 | 8.446 | 8.561 | 44,784 | +0.10(+1.14%) |
May 06, 2004 | 8.889 | 8.889 | 8.440 | 8.464 | 115,113 | -0.39(-4.39%) |
May 05, 2004 | 8.772 | 8.883 | 8.715 | 8.853 | 32,842 | +0.11(+1.31%) |
May 04, 2004 | 8.612 | 8.754 | 8.561 | 8.739 | 56,395 | +0.19(+2.19%) |
May 03, 2004 | 8.666 | 8.666 | 8.470 | 8.552 | 45,448 | +0.04(+0.42%) |
Apr 30, 2004 | 8.742 | 8.742 | 8.501 | 8.516 | 60,044 | -0.23(-2.59%) |
Apr 29, 2004 | 8.730 | 8.802 | 8.691 | 8.742 | 18,909 | +0.01(+0.07%) |
Apr 28, 2004 | 8.754 | 8.832 | 8.730 | 8.736 | 37,154 | -0.01(-0.07%) |
Apr 27, 2004 | 8.621 | 8.817 | 8.621 | 8.742 | 80,944 | +0.15(+1.75%) |
Apr 26, 2004 | 8.516 | 8.591 | 8.510 | 8.591 | 27,202 | +0.08(+0.88%) |
Apr 23, 2004 | 8.561 | 8.588 | 8.501 | 8.516 | 18,909 | -0.02(-0.18%) |
Apr 22, 2004 | 8.507 | 8.531 | 8.455 | 8.531 | 20,567 | +0.05(+0.64%) |
Apr 21, 2004 | 8.440 | 8.516 | 8.440 | 8.477 | 23,553 | +0.04(+0.43%) |
Apr 20, 2004 | 8.621 | 8.648 | 8.398 | 8.440 | 78,622 | -0.15(-1.75%) |
Apr 19, 2004 | 8.576 | 8.591 | 8.501 | 8.591 | 57,059 | +0.08(+0.96%) |
Apr 16, 2004 | 8.431 | 8.510 | 8.350 | 8.510 | 36,491 | +0.08(+0.93%) |
Apr 15, 2004 | 8.712 | 8.757 | 8.431 | 8.431 | 82,271 | -0.30(-3.45%) |
Apr 14, 2004 | 8.847 | 8.847 | 8.703 | 8.733 | 47,770 | -0.05(-0.62%) |
Apr 13, 2004 | 8.712 | 8.814 | 8.688 | 8.787 | 66,679 | +0.12(+1.39%) |
Apr 12, 2004 | 8.691 | 8.700 | 8.561 | 8.666 | 52,414 | -0.05(-0.59%) |
Apr 08, 2004 | 8.802 | 8.802 | 8.688 | 8.718 | 30,520 | -0.09(-0.99%) |
Apr 07, 2004 | 8.938 | 8.953 | 8.802 | 8.805 | 59,381 | +0.08(+0.90%) |
Apr 06, 2004 | 8.697 | 8.727 | 8.627 | 8.727 | 31,183 | +0.09(+1.05%) |
Apr 05, 2004 | 8.606 | 8.877 | 8.591 | 8.636 | 41,799 | +0.00(+0.00%) |
Apr 02, 2004 | 8.769 | 8.814 | 8.636 | 8.636 | 62,367 | -0.06(-0.66%) |
Apr 01, 2004 | 8.585 | 8.694 | 8.555 | 8.694 | 77,295 | +0.15(+1.73%) |
Mar 31, 2004 | 8.440 | 8.561 | 8.380 | 8.546 | 71,987 | +0.14(+1.61%) |
Mar 30, 2004 | 8.425 | 8.467 | 8.398 | 8.410 | 51,751 | -0.03(-0.36%) |
Mar 29, 2004 | 8.440 | 8.455 | 8.326 | 8.440 | 26,870 | +0.00(+0.00%) |
Mar 26, 2004 | 8.395 | 8.440 | 8.329 | 8.440 | 35,827 | +0.05(+0.54%) |
Mar 25, 2004 | 8.410 | 8.410 | 8.356 | 8.395 | 38,481 | +0.02(+0.18%) |
Mar 24, 2004 | 8.410 | 8.410 | 8.320 | 8.380 | 36,491 | -0.03(-0.36%) |
Mar 23, 2004 | 8.455 | 8.455 | 8.326 | 8.410 | 48,433 | +0.10(+1.16%) |
Mar 22, 2004 | 8.003 | 8.314 | 7.934 | 8.314 | 86,584 | +0.34(+4.27%) |
Mar 19, 2004 | 7.777 | 7.988 | 7.777 | 7.973 | 78,290 | +0.23(+2.96%) |
Mar 18, 2004 | 7.868 | 7.919 | 7.702 | 7.744 | 90,564 | -0.15(-1.95%) |
Mar 17, 2004 | 7.901 | 7.940 | 7.856 | 7.898 | 41,135 | -0.00(-0.04%) |
Mar 16, 2004 | 7.904 | 7.925 | 7.856 | 7.901 | 32,842 | +0.03(+0.34%) |
Mar 15, 2004 | 7.943 | 7.949 | 7.871 | 7.874 | 65,020 | +0.01(+0.08%) |
Mar 12, 2004 | 7.868 | 7.904 | 7.810 | 7.868 | 38,813 | -0.02(-0.31%) |
Mar 11, 2004 | 7.973 | 7.973 | 7.795 | 7.892 | 63,362 | -0.13(-1.58%) |
Mar 10, 2004 | 8.121 | 8.121 | 8.018 | 8.018 | 49,097 | -0.08(-0.97%) |
Mar 09, 2004 | 8.115 | 8.166 | 8.079 | 8.097 | 35,496 | -0.01(-0.11%) |
Mar 08, 2004 | 8.061 | 8.106 | 8.021 | 8.106 | 57,722 | +0.04(+0.52%) |
Mar 05, 2004 | 8.076 | 8.079 | 7.928 | 8.064 | 60,044 | +0.03(+0.41%) |
Mar 04, 2004 | 8.124 | 8.136 | 8.030 | 8.030 | 54,737 | -0.05(-0.60%) |
Mar 03, 2004 | 8.048 | 8.139 | 8.048 | 8.079 | 69,001 | -0.04(-0.52%) |
Mar 02, 2004 | 8.184 | 8.290 | 8.106 | 8.121 | 70,992 | -0.02(-0.22%) |