Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.838 | 8.905 | 8.735 | 8.850 | 93,800 | +0.00(+0.00%) |
May 27, 2004 | 8.810 | 8.932 | 8.725 | 8.850 | 117,400 | +0.06(+0.74%) |
May 26, 2004 | 9.018 | 9.018 | 8.643 | 8.785 | 157,600 | -0.22(-2.44%) |
May 25, 2004 | 8.750 | 9.018 | 8.707 | 9.005 | 225,200 | +0.26(+2.91%) |
May 24, 2004 | 8.745 | 8.750 | 8.658 | 8.750 | 189,800 | +0.01(+0.06%) |
May 21, 2004 | 8.588 | 8.835 | 8.588 | 8.745 | 176,600 | +0.19(+2.28%) |
May 20, 2004 | 8.537 | 8.693 | 8.505 | 8.550 | 163,000 | +0.01(+0.15%) |
May 19, 2004 | 8.625 | 8.803 | 8.492 | 8.537 | 270,200 | -0.09(-0.99%) |
May 18, 2004 | 8.648 | 8.820 | 8.575 | 8.623 | 319,200 | +0.22(+2.68%) |
May 17, 2004 | 8.575 | 8.575 | 8.300 | 8.398 | 169,600 | -0.18(-2.07%) |
May 14, 2004 | 8.430 | 8.715 | 8.387 | 8.575 | 224,400 | +0.08(+0.97%) |
May 13, 2004 | 8.498 | 8.537 | 8.473 | 8.492 | 280,600 | -0.01(-0.06%) |
May 12, 2004 | 8.537 | 8.540 | 8.393 | 8.498 | 214,600 | -0.00(-0.03%) |
May 11, 2004 | 8.607 | 8.645 | 8.473 | 8.500 | 273,200 | -0.04(-0.53%) |
May 10, 2004 | 8.845 | 8.870 | 8.543 | 8.545 | 261,600 | -0.31(-3.53%) |
May 07, 2004 | 8.960 | 9.045 | 8.850 | 8.857 | 199,000 | -0.17(-1.83%) |
May 06, 2004 | 8.973 | 9.123 | 8.870 | 9.023 | 166,000 | +0.05(+0.53%) |
May 05, 2004 | 8.688 | 9.050 | 8.680 | 8.975 | 211,400 | +0.31(+3.61%) |
May 04, 2004 | 8.910 | 8.922 | 8.625 | 8.662 | 186,200 | -0.25(-2.75%) |
May 03, 2004 | 8.662 | 9.000 | 8.662 | 8.908 | 229,600 | +0.28(+3.28%) |
Apr 30, 2004 | 8.700 | 8.797 | 8.568 | 8.625 | 222,600 | -0.02(-0.20%) |
Apr 29, 2004 | 8.637 | 8.885 | 8.492 | 8.643 | 200,400 | +0.05(+0.64%) |
Apr 28, 2004 | 8.887 | 8.957 | 8.562 | 8.588 | 179,800 | -0.31(-3.46%) |
Apr 27, 2004 | 8.963 | 8.998 | 8.883 | 8.895 | 128,600 | -0.07(-0.75%) |
Apr 26, 2004 | 8.935 | 9.107 | 8.885 | 8.963 | 101,400 | +0.00(+0.03%) |
Apr 23, 2004 | 9.020 | 9.037 | 8.870 | 8.960 | 166,400 | -0.10(-1.08%) |
Apr 22, 2004 | 8.863 | 9.062 | 8.822 | 9.057 | 107,800 | +0.23(+2.66%) |
Apr 21, 2004 | 8.810 | 8.893 | 8.713 | 8.822 | 183,600 | +0.01(+0.14%) |
Apr 20, 2004 | 8.780 | 8.877 | 8.780 | 8.810 | 121,800 | +0.03(+0.34%) |
Apr 19, 2004 | 8.787 | 8.800 | 8.648 | 8.780 | 82,000 | +0.10(+1.21%) |
Apr 16, 2004 | 8.640 | 8.752 | 8.625 | 8.675 | 86,800 | +0.06(+0.70%) |
Apr 15, 2004 | 8.693 | 8.738 | 8.555 | 8.615 | 162,400 | -0.10(-1.12%) |
Apr 14, 2004 | 8.710 | 8.780 | 8.688 | 8.713 | 147,800 | +0.01(+0.11%) |
Apr 13, 2004 | 8.745 | 8.825 | 8.675 | 8.703 | 171,200 | -0.04(-0.49%) |
Apr 12, 2004 | 8.680 | 8.748 | 8.680 | 8.745 | 53,200 | +0.09(+1.04%) |
Apr 08, 2004 | 8.745 | 8.745 | 8.625 | 8.655 | 119,200 | -0.09(-1.03%) |
Apr 07, 2004 | 8.688 | 8.750 | 8.607 | 8.745 | 135,200 | +0.07(+0.84%) |
Apr 06, 2004 | 8.670 | 8.688 | 8.578 | 8.672 | 143,400 | +0.00(+0.03%) |
Apr 05, 2004 | 8.602 | 8.670 | 8.475 | 8.670 | 120,000 | +0.07(+0.78%) |
Apr 02, 2004 | 8.525 | 8.695 | 8.515 | 8.602 | 133,400 | +0.11(+1.35%) |
Apr 01, 2004 | 8.447 | 8.537 | 8.425 | 8.488 | 178,600 | +0.04(+0.47%) |
Mar 31, 2004 | 8.495 | 8.500 | 8.360 | 8.447 | 192,400 | -0.05(-0.56%) |
Mar 30, 2004 | 8.438 | 8.495 | 8.377 | 8.495 | 206,000 | +0.00(+0.00%) |
Mar 29, 2004 | 8.050 | 8.495 | 8.025 | 8.495 | 156,400 | +0.47(+5.89%) |
Mar 26, 2004 | 8.043 | 8.057 | 7.963 | 8.023 | 112,000 | +0.01(+0.06%) |
Mar 25, 2004 | 7.975 | 8.123 | 7.950 | 8.018 | 164,400 | +0.09(+1.17%) |
Mar 24, 2004 | 7.872 | 8.020 | 7.865 | 7.925 | 160,200 | -0.01(-0.09%) |
Mar 23, 2004 | 7.867 | 8.010 | 7.827 | 7.933 | 259,600 | +0.12(+1.50%) |
Mar 22, 2004 | 8.012 | 8.012 | 7.812 | 7.815 | 185,400 | -0.17(-2.16%) |
Mar 19, 2004 | 8.162 | 8.162 | 7.987 | 7.987 | 82,000 | -0.11(-1.39%) |
Mar 18, 2004 | 8.150 | 8.150 | 8.000 | 8.100 | 109,000 | -0.07(-0.89%) |
Mar 17, 2004 | 7.907 | 8.185 | 7.888 | 8.172 | 123,000 | +0.38(+4.84%) |
Mar 16, 2004 | 7.997 | 7.997 | 7.793 | 7.795 | 113,200 | -0.12(-1.45%) |
Mar 15, 2004 | 7.980 | 8.117 | 7.900 | 7.910 | 143,200 | -0.10(-1.28%) |
Mar 12, 2004 | 7.990 | 8.085 | 7.935 | 8.012 | 137,200 | +0.03(+0.44%) |
Mar 11, 2004 | 7.940 | 8.188 | 7.907 | 7.978 | 121,600 | +0.01(+0.16%) |
Mar 10, 2004 | 7.947 | 8.025 | 7.900 | 7.965 | 180,400 | -0.01(-0.09%) |
Mar 09, 2004 | 7.995 | 8.075 | 7.942 | 7.973 | 139,600 | -0.03(-0.34%) |
Mar 08, 2004 | 8.088 | 8.100 | 7.940 | 8.000 | 113,600 | -0.09(-1.08%) |
Mar 05, 2004 | 8.027 | 8.143 | 7.883 | 8.088 | 114,200 | -0.00(-0.03%) |
Mar 04, 2004 | 8.000 | 8.090 | 7.850 | 8.090 | 120,400 | +0.09(+1.09%) |
Mar 03, 2004 | 8.055 | 8.078 | 7.853 | 8.002 | 71,200 | -0.03(-0.34%) |
Mar 02, 2004 | 8.113 | 8.140 | 8.015 | 8.030 | 188,600 | -0.12(-1.47%) |