Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.957 | 9.957 | 9.860 | 9.957 | 117,081 | +0.14(+1.48%) |
May 27, 2004 | 9.812 | 9.896 | 9.780 | 9.812 | 206,073 | +0.06(+0.58%) |
May 26, 2004 | 9.659 | 9.792 | 9.655 | 9.755 | 66,122 | +0.12(+1.25%) |
May 25, 2004 | 9.462 | 9.735 | 9.462 | 9.635 | 135,228 | +0.00(+0.00%) |
May 24, 2004 | 9.474 | 9.755 | 9.353 | 9.635 | 117,578 | +0.15(+1.57%) |
May 21, 2004 | 9.514 | 9.518 | 9.413 | 9.486 | 31,072 | +0.12(+1.25%) |
May 20, 2004 | 9.409 | 9.470 | 9.293 | 9.369 | 38,778 | -0.02(-0.26%) |
May 19, 2004 | 9.546 | 9.546 | 9.313 | 9.393 | 66,371 | -0.15(-1.60%) |
May 18, 2004 | 9.546 | 9.655 | 9.534 | 9.546 | 46,484 | -0.01(-0.08%) |
May 17, 2004 | 9.389 | 9.554 | 9.389 | 9.554 | 68,608 | +0.19(+1.98%) |
May 14, 2004 | 9.357 | 9.393 | 9.253 | 9.369 | 50,461 | +0.01(+0.09%) |
May 13, 2004 | 9.337 | 9.361 | 9.253 | 9.361 | 43,004 | -0.06(-0.68%) |
May 12, 2004 | 9.446 | 9.454 | 9.333 | 9.425 | 50,710 | +0.14(+1.52%) |
May 11, 2004 | 9.168 | 9.333 | 9.168 | 9.285 | 58,665 | +0.19(+2.03%) |
May 10, 2004 | 9.172 | 9.212 | 8.951 | 9.100 | 89,986 | -0.06(-0.62%) |
May 07, 2004 | 9.309 | 9.353 | 9.140 | 9.156 | 109,872 | -0.31(-3.31%) |
May 06, 2004 | 9.413 | 9.534 | 9.353 | 9.470 | 62,393 | +0.05(+0.56%) |
May 05, 2004 | 9.462 | 9.494 | 9.405 | 9.417 | 43,004 | -0.10(-1.06%) |
May 04, 2004 | 9.413 | 9.534 | 9.373 | 9.518 | 293,574 | +0.19(+1.98%) |
May 03, 2004 | 9.305 | 9.454 | 9.228 | 9.333 | 122,301 | +0.05(+0.52%) |
Apr 30, 2004 | 9.317 | 9.353 | 9.281 | 9.285 | 92,969 | +0.21(+2.26%) |
Apr 29, 2004 | 9.164 | 9.224 | 9.063 | 9.080 | 75,817 | -0.08(-0.92%) |
Apr 28, 2004 | 9.248 | 9.248 | 9.092 | 9.164 | 82,280 | -0.03(-0.31%) |
Apr 27, 2004 | 9.172 | 9.253 | 9.116 | 9.192 | 26,846 | +0.09(+0.97%) |
Apr 26, 2004 | 9.257 | 9.257 | 9.096 | 9.104 | 80,540 | -0.15(-1.65%) |
Apr 23, 2004 | 9.200 | 9.269 | 9.128 | 9.257 | 52,450 | +0.12(+1.37%) |
Apr 22, 2004 | 9.096 | 9.204 | 8.983 | 9.132 | 140,945 | +0.02(+0.27%) |
Apr 21, 2004 | 8.979 | 9.124 | 8.979 | 9.108 | 71,839 | +0.25(+2.77%) |
Apr 20, 2004 | 8.927 | 8.927 | 8.810 | 8.862 | 83,026 | -0.32(-3.46%) |
Apr 19, 2004 | 9.148 | 9.269 | 9.148 | 9.180 | 117,578 | +0.00(+0.00%) |
Apr 16, 2004 | 9.132 | 9.281 | 9.104 | 9.180 | 141,691 | +0.19(+2.10%) |
Apr 15, 2004 | 8.959 | 9.088 | 8.959 | 8.991 | 101,918 | +0.06(+0.63%) |
Apr 14, 2004 | 8.750 | 8.991 | 8.742 | 8.935 | 83,274 | +0.11(+1.23%) |
Apr 13, 2004 | 8.991 | 8.991 | 8.786 | 8.826 | 694,287 | -0.19(-2.05%) |
Apr 12, 2004 | 8.971 | 9.031 | 8.890 | 9.011 | 42,258 | +0.08(+0.86%) |
Apr 08, 2004 | 8.923 | 9.019 | 8.923 | 8.935 | 135,476 | +0.09(+1.00%) |
Apr 07, 2004 | 8.798 | 8.915 | 8.798 | 8.846 | 52,947 | +0.07(+0.78%) |
Apr 06, 2004 | 8.810 | 8.810 | 8.758 | 8.778 | 287,856 | -0.12(-1.31%) |
Apr 05, 2004 | 8.754 | 8.927 | 8.738 | 8.894 | 102,912 | +0.07(+0.77%) |
Apr 02, 2004 | 8.830 | 8.947 | 8.818 | 8.826 | 110,370 | +0.04(+0.41%) |
Apr 01, 2004 | 8.790 | 8.890 | 8.766 | 8.790 | 93,963 | +0.00(+0.00%) |
Mar 31, 2004 | 8.774 | 8.846 | 8.714 | 8.790 | 407,175 | +0.19(+2.20%) |
Mar 30, 2004 | 8.589 | 8.645 | 8.524 | 8.601 | 52,699 | -0.01(-0.09%) |
Mar 29, 2004 | 8.561 | 8.641 | 8.528 | 8.609 | 76,065 | +0.19(+2.20%) |
Mar 26, 2004 | 8.448 | 8.524 | 8.355 | 8.424 | 77,060 | +0.01(+0.10%) |
Mar 25, 2004 | 8.343 | 8.428 | 8.251 | 8.416 | 407,921 | +0.14(+1.65%) |
Mar 24, 2004 | 8.299 | 8.400 | 8.271 | 8.279 | 115,838 | -0.11(-1.34%) |
Mar 23, 2004 | 8.339 | 8.444 | 8.335 | 8.392 | 109,127 | +0.13(+1.56%) |
Mar 22, 2004 | 8.126 | 8.263 | 8.086 | 8.263 | 367,154 | +0.05(+0.64%) |
Mar 19, 2004 | 8.319 | 8.319 | 8.211 | 8.211 | 99,432 | -0.14(-1.69%) |
Mar 18, 2004 | 8.376 | 8.404 | 8.287 | 8.351 | 83,523 | -0.06(-0.76%) |
Mar 17, 2004 | 8.347 | 8.460 | 8.283 | 8.416 | 96,698 | +0.02(+0.19%) |
Mar 16, 2004 | 8.331 | 8.488 | 8.295 | 8.400 | 211,045 | +0.01(+0.14%) |
Mar 15, 2004 | 8.448 | 8.476 | 8.347 | 8.388 | 67,365 | -0.14(-1.65%) |
Mar 12, 2004 | 8.408 | 8.561 | 8.347 | 8.528 | 326,635 | -0.01(-0.11%) |
Mar 11, 2004 | 8.532 | 8.774 | 8.488 | 8.538 | 349,256 | -0.11(-1.24%) |
Mar 10, 2004 | 8.681 | 8.701 | 8.597 | 8.645 | 125,533 | -0.12(-1.33%) |
Mar 09, 2004 | 8.814 | 8.846 | 8.717 | 8.762 | 339,810 | -0.08(-0.86%) |
Mar 08, 2004 | 8.882 | 8.971 | 8.822 | 8.838 | 76,314 | -0.08(-0.90%) |
Mar 05, 2004 | 8.818 | 8.983 | 8.810 | 8.919 | 154,617 | +0.13(+1.46%) |
Mar 04, 2004 | 8.685 | 8.806 | 8.669 | 8.790 | 82,528 | -0.08(-0.91%) |
Mar 03, 2004 | 8.750 | 8.890 | 8.722 | 8.870 | 76,562 | +0.01(+0.14%) |
Mar 02, 2004 | 8.963 | 9.039 | 8.842 | 8.858 | 192,650 | -0.26(-2.82%) |