Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.944 | 8.972 | 8.806 | 8.899 | 992,300 | -0.04(-0.44%) |
May 27, 2004 | 9.023 | 9.039 | 8.781 | 8.938 | 1,781,400 | +0.01(+0.06%) |
May 26, 2004 | 8.719 | 8.932 | 8.606 | 8.932 | 2,095,700 | +0.23(+2.65%) |
May 25, 2004 | 8.438 | 8.719 | 8.303 | 8.702 | 1,706,800 | +0.24(+2.79%) |
May 24, 2004 | 8.640 | 8.707 | 8.432 | 8.466 | 1,647,100 | +0.10(+1.14%) |
May 21, 2004 | 8.387 | 8.438 | 8.269 | 8.370 | 1,515,800 | +0.07(+0.81%) |
May 20, 2004 | 8.111 | 8.438 | 8.100 | 8.303 | 1,839,000 | +0.17(+2.15%) |
May 19, 2004 | 8.016 | 8.370 | 8.010 | 8.128 | 1,846,300 | +0.11(+1.40%) |
May 18, 2004 | 8.218 | 8.325 | 7.965 | 8.016 | 2,046,400 | -0.11(-1.38%) |
May 17, 2004 | 7.920 | 8.263 | 7.763 | 8.128 | 2,257,700 | +0.05(+0.63%) |
May 14, 2004 | 8.297 | 8.314 | 8.010 | 8.078 | 1,753,700 | -0.25(-2.97%) |
May 13, 2004 | 8.291 | 8.438 | 8.179 | 8.325 | 2,031,500 | +0.07(+0.89%) |
May 12, 2004 | 8.325 | 8.376 | 7.931 | 8.252 | 3,036,100 | -0.16(-1.87%) |
May 11, 2004 | 8.719 | 8.831 | 8.108 | 8.409 | 4,753,000 | -0.28(-3.17%) |
May 10, 2004 | 8.612 | 8.797 | 8.438 | 8.685 | 3,292,200 | +0.07(+0.85%) |
May 07, 2004 | 8.359 | 8.741 | 8.342 | 8.612 | 5,952,600 | -0.21(-2.36%) |
May 06, 2004 | 8.691 | 8.966 | 8.432 | 8.820 | 4,242,600 | +0.13(+1.49%) |
May 05, 2004 | 8.713 | 8.814 | 8.601 | 8.691 | 1,556,500 | -0.02(-0.26%) |
May 04, 2004 | 8.556 | 8.848 | 8.556 | 8.713 | 1,939,000 | +0.15(+1.77%) |
May 03, 2004 | 8.522 | 8.724 | 8.409 | 8.561 | 2,025,500 | +0.08(+1.00%) |
Apr 30, 2004 | 8.505 | 8.595 | 8.297 | 8.477 | 3,920,400 | +0.42(+5.16%) |
Apr 29, 2004 | 8.662 | 8.702 | 7.734 | 8.061 | 6,160,000 | -0.64(-7.31%) |
Apr 28, 2004 | 8.803 | 8.837 | 8.578 | 8.696 | 1,205,200 | -0.11(-1.21%) |
Apr 27, 2004 | 8.736 | 8.837 | 8.477 | 8.803 | 2,622,300 | +0.03(+0.32%) |
Apr 26, 2004 | 9.028 | 9.056 | 8.634 | 8.775 | 1,661,400 | -0.25(-2.74%) |
Apr 23, 2004 | 9.231 | 9.248 | 8.826 | 9.023 | 1,188,300 | +0.00(+0.00%) |
Apr 22, 2004 | 8.876 | 9.101 | 8.764 | 9.023 | 1,586,400 | +0.19(+2.17%) |
Apr 21, 2004 | 8.887 | 8.899 | 8.578 | 8.831 | 1,951,000 | +0.03(+0.38%) |
Apr 20, 2004 | 9.101 | 9.141 | 8.741 | 8.797 | 1,719,100 | -0.21(-2.37%) |
Apr 19, 2004 | 8.916 | 9.056 | 8.786 | 9.011 | 820,600 | +0.11(+1.20%) |
Apr 16, 2004 | 8.854 | 9.000 | 8.640 | 8.904 | 1,279,500 | +0.07(+0.76%) |
Apr 15, 2004 | 9.113 | 9.113 | 8.578 | 8.837 | 1,473,100 | -0.19(-2.06%) |
Apr 14, 2004 | 8.837 | 9.338 | 8.820 | 9.023 | 1,567,400 | -0.03(-0.37%) |
Apr 13, 2004 | 9.506 | 9.534 | 8.983 | 9.056 | 1,571,000 | -0.39(-4.11%) |
Apr 12, 2004 | 9.529 | 9.534 | 9.371 | 9.444 | 1,464,700 | +0.08(+0.84%) |
Apr 08, 2004 | 9.501 | 9.562 | 9.326 | 9.366 | 1,395,000 | +0.05(+0.54%) |
Apr 07, 2004 | 9.501 | 9.613 | 9.174 | 9.315 | 2,413,400 | -0.12(-1.25%) |
Apr 06, 2004 | 9.101 | 9.450 | 9.101 | 9.433 | 2,839,800 | +0.15(+1.64%) |
Apr 05, 2004 | 9.236 | 9.416 | 9.152 | 9.281 | 1,854,500 | +0.09(+0.98%) |
Apr 02, 2004 | 9.096 | 9.388 | 9.039 | 9.191 | 2,388,300 | +0.18(+2.00%) |
Apr 01, 2004 | 8.831 | 9.034 | 8.775 | 9.011 | 2,341,200 | +0.11(+1.26%) |
Mar 31, 2004 | 9.000 | 9.096 | 8.713 | 8.899 | 2,753,300 | +0.04(+0.44%) |
Mar 30, 2004 | 8.589 | 9.000 | 8.516 | 8.859 | 2,185,600 | +0.10(+1.16%) |
Mar 29, 2004 | 8.662 | 8.859 | 8.578 | 8.758 | 2,240,400 | +0.15(+1.76%) |
Mar 26, 2004 | 8.516 | 8.775 | 8.432 | 8.606 | 3,468,100 | +0.09(+1.06%) |
Mar 25, 2004 | 8.117 | 8.719 | 7.819 | 8.516 | 7,006,100 | +0.85(+11.16%) |
Mar 24, 2004 | 7.785 | 7.836 | 7.577 | 7.661 | 1,769,400 | -0.11(-1.45%) |
Mar 23, 2004 | 7.712 | 7.942 | 7.706 | 7.774 | 1,294,500 | +0.07(+0.88%) |
Mar 22, 2004 | 7.971 | 7.971 | 7.526 | 7.706 | 1,329,700 | -0.22(-2.77%) |
Mar 19, 2004 | 7.864 | 7.993 | 7.656 | 7.926 | 1,859,300 | +0.19(+2.47%) |
Mar 18, 2004 | 7.718 | 7.881 | 7.599 | 7.734 | 1,466,600 | -0.15(-1.86%) |
Mar 17, 2004 | 7.644 | 7.931 | 7.577 | 7.881 | 1,605,200 | +0.33(+4.40%) |
Mar 16, 2004 | 7.763 | 7.897 | 7.419 | 7.549 | 1,752,100 | +0.00(+0.05%) |
Mar 15, 2004 | 7.605 | 7.684 | 7.466 | 7.545 | 1,101,000 | -0.11(-1.37%) |
Mar 12, 2004 | 7.567 | 7.736 | 7.500 | 7.650 | 1,273,400 | +0.15(+1.95%) |
Mar 11, 2004 | 7.725 | 7.755 | 7.436 | 7.504 | 2,477,800 | -0.29(-3.66%) |
Mar 10, 2004 | 7.897 | 7.987 | 7.777 | 7.789 | 958,700 | -0.10(-1.24%) |
Mar 09, 2004 | 7.957 | 7.980 | 7.684 | 7.886 | 1,021,600 | +0.05(+0.57%) |
Mar 08, 2004 | 7.984 | 8.115 | 7.500 | 7.841 | 792,700 | -0.20(-2.43%) |
Mar 05, 2004 | 7.969 | 8.104 | 7.867 | 8.036 | 817,000 | +0.01(+0.14%) |
Mar 04, 2004 | 8.014 | 8.119 | 7.912 | 8.025 | 1,401,900 | -0.04(-0.47%) |
Mar 03, 2004 | 7.886 | 8.081 | 7.826 | 8.062 | 1,216,700 | +0.16(+2.04%) |
Mar 02, 2004 | 7.901 | 8.062 | 7.822 | 7.901 | 975,300 | -0.04(-0.52%) |