Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.440 | 8.552 | 8.404 | 8.440 | 51,291 | +0.06(+0.69%) |
May 27, 2004 | 8.328 | 8.440 | 8.278 | 8.382 | 79,015 | +0.11(+1.31%) |
May 26, 2004 | 8.386 | 8.393 | 8.242 | 8.274 | 77,906 | -0.08(-0.95%) |
May 25, 2004 | 8.332 | 8.404 | 8.281 | 8.354 | 97,591 | +0.02(+0.26%) |
May 24, 2004 | 8.314 | 8.436 | 8.206 | 8.332 | 65,153 | +0.07(+0.87%) |
May 21, 2004 | 8.260 | 8.296 | 8.155 | 8.260 | 71,807 | +0.03(+0.39%) |
May 20, 2004 | 8.061 | 8.231 | 8.043 | 8.227 | 105,354 | +0.13(+1.56%) |
May 19, 2004 | 8.188 | 8.278 | 8.025 | 8.101 | 104,522 | -0.09(-1.06%) |
May 18, 2004 | 8.170 | 8.231 | 8.097 | 8.188 | 49,350 | +0.10(+1.29%) |
May 17, 2004 | 8.043 | 8.184 | 8.025 | 8.083 | 145,278 | +0.01(+0.18%) |
May 14, 2004 | 8.043 | 8.188 | 8.025 | 8.069 | 88,996 | -0.03(-0.40%) |
May 13, 2004 | 8.242 | 8.296 | 8.097 | 8.101 | 166,072 | -0.14(-1.71%) |
May 12, 2004 | 8.206 | 8.242 | 7.942 | 8.242 | 130,861 | +0.04(+0.44%) |
May 11, 2004 | 7.791 | 8.278 | 7.755 | 8.206 | 171,616 | +0.40(+5.13%) |
May 10, 2004 | 7.553 | 7.921 | 7.510 | 7.805 | 163,854 | +0.10(+1.26%) |
May 07, 2004 | 8.224 | 8.224 | 7.665 | 7.708 | 154,150 | -0.54(-6.60%) |
May 06, 2004 | 8.458 | 8.458 | 8.253 | 8.253 | 147,773 | -0.34(-3.91%) |
May 05, 2004 | 8.422 | 8.656 | 8.415 | 8.588 | 72,916 | +0.13(+1.54%) |
May 04, 2004 | 8.440 | 8.602 | 8.404 | 8.458 | 65,985 | +0.00(+0.04%) |
May 03, 2004 | 8.350 | 8.552 | 8.332 | 8.454 | 103,968 | +0.10(+1.25%) |
Apr 30, 2004 | 8.584 | 8.624 | 8.350 | 8.350 | 128,643 | -0.30(-3.42%) |
Apr 29, 2004 | 8.667 | 8.822 | 8.566 | 8.646 | 86,501 | -0.04(-0.50%) |
Apr 28, 2004 | 8.855 | 8.855 | 8.675 | 8.689 | 79,015 | -0.17(-1.87%) |
Apr 27, 2004 | 8.729 | 8.855 | 8.711 | 8.855 | 101,473 | +0.19(+2.25%) |
Apr 26, 2004 | 8.765 | 8.869 | 8.646 | 8.660 | 123,652 | -0.17(-1.88%) |
Apr 23, 2004 | 8.837 | 8.909 | 8.678 | 8.826 | 65,430 | +0.06(+0.74%) |
Apr 22, 2004 | 8.693 | 8.830 | 8.693 | 8.761 | 72,084 | +0.01(+0.12%) |
Apr 21, 2004 | 8.548 | 8.801 | 8.491 | 8.750 | 100,086 | +0.25(+2.88%) |
Apr 20, 2004 | 8.729 | 8.776 | 8.505 | 8.505 | 97,868 | -0.21(-2.44%) |
Apr 19, 2004 | 8.620 | 8.768 | 8.566 | 8.718 | 105,909 | +0.06(+0.71%) |
Apr 16, 2004 | 8.656 | 8.685 | 8.588 | 8.656 | 103,136 | +0.02(+0.21%) |
Apr 15, 2004 | 8.675 | 8.729 | 8.631 | 8.638 | 119,771 | -0.05(-0.62%) |
Apr 14, 2004 | 8.808 | 8.887 | 8.671 | 8.693 | 168,012 | -0.12(-1.39%) |
Apr 13, 2004 | 9.035 | 9.035 | 8.812 | 8.815 | 101,195 | -0.26(-2.82%) |
Apr 12, 2004 | 8.945 | 9.071 | 8.891 | 9.071 | 82,897 | +0.09(+1.00%) |
Apr 08, 2004 | 9.075 | 9.075 | 8.981 | 8.981 | 54,618 | -0.04(-0.40%) |
Apr 07, 2004 | 8.952 | 9.082 | 8.952 | 9.017 | 58,776 | +0.07(+0.77%) |
Apr 06, 2004 | 8.981 | 9.053 | 8.938 | 8.949 | 47,132 | -0.07(-0.80%) |
Apr 05, 2004 | 8.963 | 9.082 | 8.916 | 9.021 | 111,176 | +0.00(+0.04%) |
Apr 02, 2004 | 8.945 | 9.035 | 8.945 | 9.017 | 115,889 | +0.09(+1.01%) |
Apr 01, 2004 | 8.765 | 8.945 | 8.729 | 8.927 | 151,932 | +0.13(+1.43%) |
Mar 31, 2004 | 8.891 | 8.920 | 8.801 | 8.801 | 119,494 | -0.14(-1.61%) |
Mar 30, 2004 | 8.855 | 8.945 | 8.801 | 8.945 | 206,827 | +0.04(+0.40%) |
Mar 29, 2004 | 8.718 | 8.909 | 8.718 | 8.909 | 114,503 | +0.19(+2.24%) |
Mar 26, 2004 | 8.801 | 8.826 | 8.700 | 8.714 | 84,560 | -0.05(-0.58%) |
Mar 25, 2004 | 8.837 | 8.909 | 8.707 | 8.765 | 100,641 | -0.09(-1.02%) |
Mar 24, 2004 | 8.837 | 8.895 | 8.750 | 8.855 | 100,918 | +0.02(+0.20%) |
Mar 23, 2004 | 8.765 | 9.017 | 8.693 | 8.837 | 141,396 | +0.04(+0.41%) |
Mar 22, 2004 | 8.837 | 8.873 | 8.729 | 8.801 | 93,987 | -0.09(-1.05%) |
Mar 19, 2004 | 8.945 | 8.945 | 8.804 | 8.895 | 94,541 | -0.03(-0.36%) |
Mar 18, 2004 | 8.963 | 8.963 | 8.837 | 8.927 | 61,271 | -0.01(-0.08%) |
Mar 17, 2004 | 8.873 | 8.963 | 8.869 | 8.934 | 72,361 | +0.11(+1.23%) |
Mar 16, 2004 | 8.873 | 8.909 | 8.718 | 8.826 | 112,563 | -0.07(-0.77%) |
Mar 15, 2004 | 8.945 | 8.945 | 8.736 | 8.895 | 103,968 | -0.09(-0.96%) |
Mar 12, 2004 | 8.765 | 8.999 | 8.725 | 8.981 | 164,685 | +0.22(+2.47%) |
Mar 11, 2004 | 8.837 | 8.909 | 8.765 | 8.765 | 98,146 | -0.09(-0.98%) |
Mar 10, 2004 | 9.053 | 9.053 | 8.833 | 8.851 | 96,205 | -0.14(-1.52%) |
Mar 09, 2004 | 9.107 | 9.111 | 8.988 | 8.988 | 50,459 | -0.09(-1.03%) |
Mar 08, 2004 | 9.017 | 9.107 | 9.017 | 9.082 | 102,027 | +0.10(+1.12%) |
Mar 05, 2004 | 8.945 | 9.014 | 8.877 | 8.981 | 56,004 | +0.00(+0.00%) |
Mar 04, 2004 | 8.927 | 8.981 | 8.801 | 8.981 | 144,446 | +0.11(+1.22%) |
Mar 03, 2004 | 8.837 | 8.902 | 8.656 | 8.873 | 380,662 | +0.07(+0.78%) |
Mar 02, 2004 | 8.913 | 8.916 | 8.801 | 8.804 | 153,873 | -0.11(-1.21%) |