Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.800 | 7.910 | 7.694 | 7.892 | 508,835 | +0.04(+0.50%) |
May 27, 2004 | 8.037 | 8.173 | 7.769 | 7.853 | 951,222 | -0.11(-1.38%) |
May 26, 2004 | 7.826 | 8.046 | 7.787 | 7.963 | 823,786 | +0.12(+1.51%) |
May 25, 2004 | 7.651 | 7.910 | 7.479 | 7.844 | 767,577 | +0.20(+2.59%) |
May 24, 2004 | 7.822 | 7.840 | 7.510 | 7.646 | 757,564 | +0.02(+0.29%) |
May 21, 2004 | 7.580 | 7.765 | 7.541 | 7.624 | 700,445 | +0.11(+1.40%) |
May 20, 2004 | 7.721 | 7.787 | 7.484 | 7.519 | 970,565 | -0.23(-2.95%) |
May 19, 2004 | 7.998 | 8.244 | 7.673 | 7.747 | 1,198,131 | -0.07(-0.90%) |
May 18, 2004 | 7.800 | 7.954 | 7.690 | 7.818 | 1,443,673 | +0.22(+2.83%) |
May 17, 2004 | 7.954 | 7.976 | 7.567 | 7.602 | 2,178,709 | -0.53(-6.49%) |
May 14, 2004 | 8.477 | 8.595 | 8.094 | 8.130 | 1,012,437 | -0.30(-3.60%) |
May 13, 2004 | 8.780 | 9.044 | 8.371 | 8.433 | 1,886,515 | -0.31(-3.57%) |
May 12, 2004 | 8.622 | 8.767 | 8.130 | 8.745 | 2,635,888 | +0.12(+1.43%) |
May 11, 2004 | 7.958 | 8.789 | 7.470 | 8.622 | 4,268,441 | +1.55(+21.86%) |
May 10, 2004 | 7.163 | 7.237 | 6.943 | 7.075 | 1,183,794 | -0.25(-3.42%) |
May 07, 2004 | 7.703 | 7.840 | 7.233 | 7.325 | 938,934 | -0.49(-6.24%) |
May 06, 2004 | 7.910 | 7.971 | 7.651 | 7.813 | 1,247,967 | -0.10(-1.22%) |
May 05, 2004 | 7.936 | 7.989 | 7.721 | 7.910 | 604,185 | -0.03(-0.33%) |
May 04, 2004 | 7.646 | 7.971 | 7.598 | 7.936 | 1,257,070 | +0.27(+3.56%) |
May 03, 2004 | 7.119 | 7.664 | 7.092 | 7.664 | 1,556,318 | +0.42(+5.83%) |
Apr 30, 2004 | 7.844 | 8.020 | 7.158 | 7.242 | 1,827,804 | -0.60(-7.68%) |
Apr 29, 2004 | 8.152 | 8.152 | 7.567 | 7.844 | 2,073,346 | -0.34(-4.19%) |
Apr 28, 2004 | 9.088 | 9.088 | 7.932 | 8.187 | 2,939,460 | -0.91(-9.96%) |
Apr 27, 2004 | 9.140 | 9.443 | 9.092 | 9.092 | 754,378 | -0.06(-0.67%) |
Apr 26, 2004 | 9.395 | 9.602 | 9.066 | 9.153 | 632,631 | -0.29(-3.03%) |
Apr 23, 2004 | 9.694 | 9.742 | 9.290 | 9.439 | 848,135 | -0.23(-2.36%) |
Apr 22, 2004 | 8.960 | 9.922 | 8.815 | 9.668 | 2,197,142 | +0.71(+7.90%) |
Apr 21, 2004 | 8.745 | 9.017 | 8.652 | 8.960 | 1,208,371 | +0.19(+2.21%) |
Apr 20, 2004 | 9.008 | 9.066 | 8.701 | 8.767 | 976,937 | -0.25(-2.83%) |
Apr 19, 2004 | 8.793 | 9.118 | 8.609 | 9.022 | 845,177 | +0.19(+2.19%) |
Apr 16, 2004 | 9.013 | 9.013 | 8.793 | 8.828 | 502,236 | -0.22(-2.38%) |
Apr 15, 2004 | 8.964 | 9.114 | 8.819 | 9.044 | 813,773 | +0.04(+0.49%) |
Apr 14, 2004 | 9.052 | 9.263 | 8.899 | 9.000 | 967,379 | -0.23(-2.52%) |
Apr 13, 2004 | 9.514 | 9.624 | 9.039 | 9.233 | 928,238 | -0.27(-2.87%) |
Apr 12, 2004 | 9.668 | 9.914 | 9.452 | 9.505 | 700,673 | -0.16(-1.68%) |
Apr 08, 2004 | 9.694 | 9.843 | 9.571 | 9.668 | 651,746 | +0.01(+0.14%) |
Apr 07, 2004 | 9.668 | 9.808 | 9.413 | 9.654 | 769,625 | -0.09(-0.95%) |
Apr 06, 2004 | 9.953 | 10.01 | 9.676 | 9.747 | 1,568,379 | -0.14(-1.42%) |
Apr 05, 2004 | 9.158 | 9.922 | 9.149 | 9.887 | 1,946,593 | +0.73(+7.97%) |
Apr 02, 2004 | 9.193 | 9.448 | 9.030 | 9.158 | 1,474,850 | +0.23(+2.61%) |
Apr 01, 2004 | 8.793 | 9.066 | 8.793 | 8.925 | 704,314 | +0.13(+1.50%) |
Mar 31, 2004 | 8.767 | 8.986 | 8.745 | 8.793 | 636,727 | -0.04(-0.45%) |
Mar 30, 2004 | 8.921 | 9.096 | 8.732 | 8.833 | 887,049 | -0.08(-0.89%) |
Mar 29, 2004 | 8.428 | 8.986 | 8.406 | 8.912 | 1,810,736 | +0.54(+6.40%) |
Mar 26, 2004 | 8.442 | 8.442 | 8.257 | 8.376 | 520,896 | +0.04(+0.53%) |
Mar 25, 2004 | 8.195 | 8.384 | 8.086 | 8.332 | 829,475 | +0.19(+2.32%) |
Mar 24, 2004 | 8.130 | 8.411 | 8.090 | 8.143 | 867,933 | -0.01(-0.11%) |
Mar 23, 2004 | 8.358 | 8.626 | 7.919 | 8.152 | 1,535,382 | -0.11(-1.38%) |
Mar 22, 2004 | 8.666 | 8.824 | 8.156 | 8.266 | 2,021,006 | -0.51(-5.81%) |
Mar 19, 2004 | 8.868 | 9.008 | 8.754 | 8.776 | 934,610 | -0.06(-0.65%) |
Mar 18, 2004 | 8.925 | 8.925 | 8.622 | 8.833 | 737,083 | -0.04(-0.45%) |
Mar 17, 2004 | 8.780 | 8.973 | 8.670 | 8.872 | 813,090 | +0.28(+3.22%) |
Mar 16, 2004 | 8.591 | 8.833 | 8.393 | 8.595 | 1,110,290 | +0.07(+0.88%) |
Mar 15, 2004 | 8.789 | 8.877 | 8.481 | 8.521 | 1,006,976 | -0.31(-3.53%) |
Mar 12, 2004 | 8.912 | 9.061 | 8.771 | 8.833 | 718,423 | +0.12(+1.41%) |
Mar 11, 2004 | 8.828 | 9.026 | 8.670 | 8.710 | 1,161,948 | -0.13(-1.44%) |
Mar 10, 2004 | 9.263 | 9.356 | 8.674 | 8.837 | 1,442,308 | -0.43(-4.60%) |
Mar 09, 2004 | 9.356 | 9.514 | 9.233 | 9.263 | 1,176,284 | +0.02(+0.19%) |
Mar 08, 2004 | 9.641 | 9.711 | 9.211 | 9.246 | 1,136,005 | -0.40(-4.19%) |
Mar 05, 2004 | 9.663 | 9.808 | 9.632 | 9.650 | 658,801 | -0.13(-1.30%) |
Mar 04, 2004 | 9.580 | 9.843 | 9.580 | 9.777 | 584,159 | +0.11(+1.14%) |
Mar 03, 2004 | 9.835 | 9.835 | 9.496 | 9.668 | 1,158,989 | -0.17(-1.70%) |
Mar 02, 2004 | 10.12 | 10.14 | 9.835 | 9.835 | 1,634,601 | -0.16(-1.63%) |