Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.486 | 8.599 | 8.450 | 8.486 | 51,012 | +0.06(+0.69%) |
May 27, 2004 | 8.374 | 8.486 | 8.323 | 8.428 | 78,587 | +0.11(+1.31%) |
May 26, 2004 | 8.432 | 8.439 | 8.287 | 8.319 | 77,484 | -0.08(-0.95%) |
May 25, 2004 | 8.377 | 8.450 | 8.327 | 8.399 | 97,062 | +0.02(+0.26%) |
May 24, 2004 | 8.359 | 8.482 | 8.250 | 8.377 | 64,800 | +0.07(+0.87%) |
May 21, 2004 | 8.305 | 8.341 | 8.200 | 8.305 | 71,417 | +0.03(+0.39%) |
May 20, 2004 | 8.105 | 8.276 | 8.087 | 8.272 | 104,783 | +0.13(+1.56%) |
May 19, 2004 | 8.232 | 8.323 | 8.069 | 8.145 | 103,955 | -0.09(-1.06%) |
May 18, 2004 | 8.214 | 8.276 | 8.142 | 8.232 | 49,082 | +0.11(+1.29%) |
May 17, 2004 | 8.087 | 8.229 | 8.069 | 8.127 | 144,490 | +0.01(+0.18%) |
May 14, 2004 | 8.087 | 8.232 | 8.069 | 8.113 | 88,514 | -0.03(-0.40%) |
May 13, 2004 | 8.287 | 8.341 | 8.142 | 8.145 | 165,171 | -0.14(-1.71%) |
May 12, 2004 | 8.250 | 8.287 | 7.986 | 8.287 | 130,151 | +0.04(+0.44%) |
May 11, 2004 | 7.833 | 8.323 | 7.797 | 8.250 | 170,686 | +0.40(+5.13%) |
May 10, 2004 | 7.594 | 7.964 | 7.550 | 7.848 | 162,965 | +0.10(+1.26%) |
May 07, 2004 | 8.269 | 8.269 | 7.706 | 7.750 | 153,314 | -0.55(-6.60%) |
May 06, 2004 | 8.504 | 8.504 | 8.298 | 8.298 | 146,972 | -0.34(-3.91%) |
May 05, 2004 | 8.468 | 8.704 | 8.461 | 8.635 | 72,520 | +0.13(+1.54%) |
May 04, 2004 | 8.486 | 8.649 | 8.450 | 8.504 | 65,627 | +0.00(+0.04%) |
May 03, 2004 | 8.395 | 8.599 | 8.377 | 8.501 | 103,404 | +0.11(+1.25%) |
Apr 30, 2004 | 8.631 | 8.671 | 8.395 | 8.395 | 127,945 | -0.30(-3.42%) |
Apr 29, 2004 | 8.715 | 8.871 | 8.613 | 8.693 | 86,032 | -0.04(-0.50%) |
Apr 28, 2004 | 8.903 | 8.903 | 8.722 | 8.736 | 78,587 | -0.17(-1.87%) |
Apr 27, 2004 | 8.776 | 8.903 | 8.758 | 8.903 | 100,922 | +0.20(+2.25%) |
Apr 26, 2004 | 8.812 | 8.918 | 8.693 | 8.707 | 122,982 | -0.17(-1.88%) |
Apr 23, 2004 | 8.885 | 8.958 | 8.725 | 8.874 | 65,075 | +0.07(+0.74%) |
Apr 22, 2004 | 8.740 | 8.878 | 8.740 | 8.809 | 71,693 | +0.01(+0.12%) |
Apr 21, 2004 | 8.595 | 8.849 | 8.537 | 8.798 | 99,543 | +0.25(+2.88%) |
Apr 20, 2004 | 8.776 | 8.823 | 8.551 | 8.551 | 97,338 | -0.21(-2.44%) |
Apr 19, 2004 | 8.667 | 8.816 | 8.613 | 8.765 | 105,334 | +0.06(+0.71%) |
Apr 16, 2004 | 8.704 | 8.733 | 8.635 | 8.704 | 102,577 | +0.02(+0.21%) |
Apr 15, 2004 | 8.722 | 8.776 | 8.678 | 8.686 | 119,121 | -0.05(-0.62%) |
Apr 14, 2004 | 8.856 | 8.936 | 8.718 | 8.740 | 167,101 | -0.12(-1.39%) |
Apr 13, 2004 | 9.084 | 9.084 | 8.860 | 8.863 | 100,646 | -0.26(-2.82%) |
Apr 12, 2004 | 8.994 | 9.121 | 8.939 | 9.121 | 82,447 | +0.09(+1.00%) |
Apr 08, 2004 | 9.124 | 9.124 | 9.030 | 9.030 | 54,321 | -0.04(-0.40%) |
Apr 07, 2004 | 9.001 | 9.132 | 9.001 | 9.066 | 58,457 | +0.07(+0.77%) |
Apr 06, 2004 | 9.030 | 9.103 | 8.987 | 8.997 | 46,876 | -0.07(-0.80%) |
Apr 05, 2004 | 9.012 | 9.132 | 8.965 | 9.070 | 110,573 | +0.00(+0.04%) |
Apr 02, 2004 | 8.994 | 9.084 | 8.994 | 9.066 | 115,261 | +0.09(+1.01%) |
Apr 01, 2004 | 8.812 | 8.994 | 8.776 | 8.976 | 151,108 | +0.13(+1.43%) |
Mar 31, 2004 | 8.939 | 8.968 | 8.849 | 8.849 | 118,846 | -0.15(-1.61%) |
Mar 30, 2004 | 8.903 | 8.994 | 8.849 | 8.994 | 205,705 | +0.04(+0.40%) |
Mar 29, 2004 | 8.765 | 8.958 | 8.765 | 8.958 | 113,882 | +0.20(+2.24%) |
Mar 26, 2004 | 8.849 | 8.874 | 8.747 | 8.762 | 84,102 | -0.05(-0.58%) |
Mar 25, 2004 | 8.885 | 8.958 | 8.754 | 8.812 | 100,095 | -0.09(-1.02%) |
Mar 24, 2004 | 8.885 | 8.943 | 8.798 | 8.903 | 100,371 | +0.02(+0.20%) |
Mar 23, 2004 | 8.812 | 9.066 | 8.740 | 8.885 | 140,629 | +0.04(+0.41%) |
Mar 22, 2004 | 8.885 | 8.921 | 8.776 | 8.849 | 93,477 | -0.09(-1.05%) |
Mar 19, 2004 | 8.994 | 8.994 | 8.852 | 8.943 | 94,029 | -0.03(-0.36%) |
Mar 18, 2004 | 9.012 | 9.012 | 8.885 | 8.976 | 60,939 | -0.01(-0.08%) |
Mar 17, 2004 | 8.921 | 9.012 | 8.918 | 8.983 | 71,969 | +0.11(+1.23%) |
Mar 16, 2004 | 8.921 | 8.958 | 8.765 | 8.874 | 111,952 | -0.07(-0.77%) |
Mar 15, 2004 | 8.994 | 8.994 | 8.783 | 8.943 | 103,404 | -0.09(-0.96%) |
Mar 12, 2004 | 8.812 | 9.048 | 8.773 | 9.030 | 163,792 | +0.22(+2.47%) |
Mar 11, 2004 | 8.885 | 8.958 | 8.812 | 8.812 | 97,613 | -0.09(-0.98%) |
Mar 10, 2004 | 9.103 | 9.103 | 8.881 | 8.900 | 95,683 | -0.14(-1.52%) |
Mar 09, 2004 | 9.157 | 9.161 | 9.037 | 9.037 | 50,185 | -0.09(-1.03%) |
Mar 08, 2004 | 9.066 | 9.157 | 9.066 | 9.132 | 101,474 | +0.10(+1.12%) |
Mar 05, 2004 | 8.994 | 9.063 | 8.925 | 9.030 | 55,700 | +0.00(+0.00%) |
Mar 04, 2004 | 8.976 | 9.030 | 8.849 | 9.030 | 143,663 | +0.11(+1.22%) |
Mar 03, 2004 | 8.885 | 8.950 | 8.704 | 8.921 | 378,597 | +0.07(+0.78%) |
Mar 02, 2004 | 8.961 | 8.965 | 8.849 | 8.852 | 153,038 | -0.11(-1.21%) |