Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.365 | 8.439 | 8.350 | 8.365 | 406,494 | +0.01(+0.12%) |
May 27, 2004 | 8.429 | 8.448 | 8.331 | 8.355 | 310,176 | -0.04(-0.53%) |
May 26, 2004 | 8.287 | 8.399 | 8.208 | 8.399 | 398,127 | +0.11(+1.36%) |
May 25, 2004 | 8.198 | 8.287 | 8.189 | 8.287 | 445,878 | +0.02(+0.24%) |
May 24, 2004 | 8.115 | 8.267 | 8.061 | 8.267 | 394,658 | +0.15(+1.87%) |
May 21, 2004 | 8.194 | 8.223 | 8.086 | 8.115 | 355,682 | -0.05(-0.60%) |
May 20, 2004 | 8.022 | 8.169 | 8.022 | 8.164 | 549,951 | +0.12(+1.46%) |
May 19, 2004 | 8.228 | 8.267 | 7.998 | 8.047 | 455,877 | -0.13(-1.62%) |
May 18, 2004 | 7.978 | 8.179 | 7.978 | 8.179 | 660,145 | +0.19(+2.33%) |
May 17, 2004 | 7.953 | 8.012 | 7.782 | 7.993 | 439,552 | +0.02(+0.25%) |
May 14, 2004 | 7.973 | 8.056 | 7.860 | 7.973 | 545,053 | +0.08(+1.06%) |
May 13, 2004 | 7.885 | 7.929 | 7.826 | 7.890 | 483,630 | +0.00(+0.06%) |
May 12, 2004 | 7.801 | 7.885 | 7.669 | 7.885 | 467,917 | +0.09(+1.13%) |
May 11, 2004 | 7.679 | 7.895 | 7.659 | 7.797 | 422,207 | +0.21(+2.71%) |
May 10, 2004 | 7.777 | 7.777 | 7.253 | 7.591 | 1,070,517 | -0.25(-3.19%) |
May 07, 2004 | 8.086 | 8.164 | 7.841 | 7.841 | 787,276 | -0.35(-4.31%) |
May 06, 2004 | 8.233 | 8.301 | 8.115 | 8.194 | 460,571 | +0.00(+0.06%) |
May 05, 2004 | 8.360 | 8.365 | 8.145 | 8.189 | 339,765 | -0.15(-1.76%) |
May 04, 2004 | 8.233 | 8.424 | 8.233 | 8.336 | 624,026 | +0.07(+0.83%) |
May 03, 2004 | 8.100 | 8.272 | 7.968 | 8.267 | 695,448 | +0.14(+1.69%) |
Apr 30, 2004 | 8.184 | 8.272 | 8.110 | 8.130 | 412,004 | -0.12(-1.43%) |
Apr 29, 2004 | 8.257 | 8.345 | 8.110 | 8.247 | 504,036 | -0.01(-0.18%) |
Apr 28, 2004 | 8.355 | 8.355 | 8.262 | 8.262 | 358,539 | -0.25(-2.94%) |
Apr 27, 2004 | 8.468 | 8.537 | 8.439 | 8.512 | 517,505 | +0.04(+0.52%) |
Apr 26, 2004 | 8.532 | 8.566 | 8.390 | 8.468 | 533,626 | +0.06(+0.70%) |
Apr 23, 2004 | 8.419 | 8.439 | 8.365 | 8.409 | 280,587 | -0.11(-1.27%) |
Apr 22, 2004 | 8.287 | 8.576 | 8.257 | 8.517 | 625,454 | +0.15(+1.76%) |
Apr 21, 2004 | 8.277 | 8.380 | 8.267 | 8.370 | 651,166 | +0.09(+1.12%) |
Apr 20, 2004 | 8.698 | 8.728 | 8.277 | 8.277 | 610,149 | -0.42(-4.84%) |
Apr 19, 2004 | 8.698 | 8.723 | 8.537 | 8.698 | 343,846 | +0.00(+0.00%) |
Apr 16, 2004 | 8.566 | 8.703 | 8.527 | 8.698 | 600,354 | +0.21(+2.42%) |
Apr 15, 2004 | 8.331 | 8.551 | 8.331 | 8.492 | 392,618 | +0.17(+2.06%) |
Apr 14, 2004 | 8.311 | 8.429 | 8.208 | 8.321 | 499,955 | -0.06(-0.70%) |
Apr 13, 2004 | 8.208 | 8.566 | 8.208 | 8.380 | 809,315 | -0.04(-0.47%) |
Apr 12, 2004 | 8.948 | 8.992 | 8.184 | 8.419 | 1,475,379 | -0.50(-5.60%) |
Apr 08, 2004 | 9.164 | 9.213 | 8.919 | 8.919 | 450,368 | -0.29(-3.19%) |
Apr 07, 2004 | 8.943 | 9.272 | 8.870 | 9.213 | 573,622 | +0.20(+2.17%) |
Apr 06, 2004 | 9.384 | 9.384 | 8.884 | 9.017 | 1,792,289 | -0.44(-4.61%) |
Apr 05, 2004 | 9.703 | 9.747 | 9.335 | 9.453 | 1,034,193 | -0.26(-2.72%) |
Apr 02, 2004 | 9.796 | 9.840 | 9.698 | 9.718 | 795,439 | -0.06(-0.60%) |
Apr 01, 2004 | 9.639 | 9.776 | 9.639 | 9.776 | 549,134 | +0.10(+1.01%) |
Mar 31, 2004 | 9.541 | 9.678 | 9.482 | 9.678 | 637,494 | +0.14(+1.44%) |
Mar 30, 2004 | 9.453 | 9.541 | 9.394 | 9.541 | 350,989 | +0.09(+0.93%) |
Mar 29, 2004 | 9.296 | 9.453 | 9.272 | 9.453 | 554,848 | +0.20(+2.12%) |
Mar 26, 2004 | 9.340 | 9.355 | 9.237 | 9.257 | 199,165 | -0.04(-0.47%) |
Mar 25, 2004 | 9.311 | 9.335 | 9.272 | 9.301 | 262,221 | +0.01(+0.11%) |
Mar 24, 2004 | 9.360 | 9.360 | 9.272 | 9.291 | 382,619 | -0.03(-0.32%) |
Mar 23, 2004 | 9.634 | 9.634 | 9.311 | 9.321 | 316,094 | -0.04(-0.42%) |
Mar 22, 2004 | 9.458 | 9.458 | 9.296 | 9.360 | 403,433 | -0.10(-1.04%) |
Mar 19, 2004 | 9.448 | 9.458 | 9.370 | 9.458 | 595,049 | +0.01(+0.10%) |
Mar 18, 2004 | 9.360 | 9.458 | 9.326 | 9.448 | 560,970 | +0.09(+1.00%) |
Mar 17, 2004 | 9.301 | 9.355 | 9.257 | 9.355 | 461,591 | +0.10(+1.06%) |
Mar 16, 2004 | 9.409 | 9.409 | 9.242 | 9.257 | 317,318 | -0.15(-1.61%) |
Mar 15, 2004 | 9.473 | 9.473 | 9.370 | 9.409 | 289,566 | -0.03(-0.36%) |
Mar 12, 2004 | 9.384 | 9.443 | 9.311 | 9.443 | 347,520 | +0.08(+0.89%) |
Mar 11, 2004 | 9.502 | 9.512 | 9.330 | 9.360 | 483,834 | -0.17(-1.75%) |
Mar 10, 2004 | 9.580 | 9.595 | 9.487 | 9.526 | 509,342 | -0.03(-0.36%) |
Mar 09, 2004 | 9.556 | 9.590 | 9.526 | 9.561 | 276,097 | -0.04(-0.46%) |
Mar 08, 2004 | 9.556 | 9.605 | 9.517 | 9.605 | 442,001 | +0.01(+0.15%) |
Mar 05, 2004 | 9.595 | 9.654 | 9.556 | 9.590 | 685,449 | -0.04(-0.46%) |
Mar 04, 2004 | 9.585 | 9.634 | 9.507 | 9.634 | 411,800 | +0.08(+0.87%) |
Mar 03, 2004 | 9.575 | 9.605 | 9.522 | 9.551 | 453,429 | +0.01(+0.15%) |
Mar 02, 2004 | 9.615 | 9.629 | 9.531 | 9.536 | 506,485 | -0.02(-0.21%) |