Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.327 | 8.401 | 8.288 | 8.349 | 230,056 | +0.06(+0.68%) |
May 27, 2004 | 8.327 | 8.362 | 8.231 | 8.292 | 228,451 | -0.01(-0.16%) |
May 26, 2004 | 8.188 | 8.305 | 8.109 | 8.305 | 280,976 | +0.12(+1.44%) |
May 25, 2004 | 7.978 | 8.209 | 7.948 | 8.188 | 414,240 | +0.18(+2.23%) |
May 24, 2004 | 7.935 | 8.009 | 7.891 | 8.009 | 228,680 | +0.12(+1.49%) |
May 21, 2004 | 7.961 | 7.970 | 7.852 | 7.891 | 296,573 | -0.03(-0.33%) |
May 20, 2004 | 7.774 | 7.939 | 7.774 | 7.917 | 431,901 | +0.14(+1.85%) |
May 19, 2004 | 8.018 | 8.079 | 7.743 | 7.774 | 628,929 | -0.16(-1.98%) |
May 18, 2004 | 7.691 | 7.930 | 7.682 | 7.930 | 1,494,108 | +0.24(+3.12%) |
May 17, 2004 | 7.665 | 7.756 | 7.551 | 7.691 | 368,825 | -0.02(-0.23%) |
May 14, 2004 | 7.651 | 7.756 | 7.521 | 7.708 | 404,377 | +0.12(+1.55%) |
May 13, 2004 | 7.651 | 7.734 | 7.573 | 7.590 | 404,606 | -0.05(-0.63%) |
May 12, 2004 | 7.630 | 7.669 | 7.512 | 7.638 | 623,424 | -0.03(-0.45%) |
May 11, 2004 | 7.529 | 7.686 | 7.521 | 7.673 | 856,463 | +0.13(+1.73%) |
May 10, 2004 | 7.521 | 7.638 | 7.351 | 7.542 | 1,032,159 | -0.15(-1.93%) |
May 07, 2004 | 7.926 | 7.944 | 7.660 | 7.691 | 797,974 | -0.31(-3.87%) |
May 06, 2004 | 8.035 | 8.044 | 7.869 | 8.000 | 408,735 | -0.02(-0.27%) |
May 05, 2004 | 8.105 | 8.135 | 7.978 | 8.022 | 416,533 | -0.08(-1.02%) |
May 04, 2004 | 8.061 | 8.218 | 8.022 | 8.105 | 1,123,677 | +0.08(+1.03%) |
May 03, 2004 | 8.044 | 8.044 | 7.869 | 8.022 | 1,348,917 | -0.04(-0.49%) |
Apr 30, 2004 | 8.188 | 8.223 | 8.013 | 8.061 | 1,117,026 | -0.13(-1.54%) |
Apr 29, 2004 | 8.231 | 8.327 | 8.109 | 8.188 | 716,318 | -0.04(-0.53%) |
Apr 28, 2004 | 8.436 | 8.436 | 8.209 | 8.231 | 688,106 | -0.22(-2.58%) |
Apr 27, 2004 | 8.458 | 8.563 | 8.423 | 8.449 | 511,033 | -0.05(-0.62%) |
Apr 26, 2004 | 8.436 | 8.584 | 8.436 | 8.502 | 356,668 | +0.00(+0.05%) |
Apr 23, 2004 | 8.641 | 8.641 | 8.475 | 8.497 | 167,668 | -0.14(-1.67%) |
Apr 22, 2004 | 8.502 | 8.707 | 8.502 | 8.641 | 307,124 | +0.14(+1.64%) |
Apr 21, 2004 | 8.436 | 8.545 | 8.349 | 8.502 | 386,027 | +0.00(+0.00%) |
Apr 20, 2004 | 8.676 | 8.746 | 8.502 | 8.502 | 623,653 | -0.21(-2.45%) |
Apr 19, 2004 | 8.663 | 8.733 | 8.580 | 8.715 | 414,928 | +0.05(+0.60%) |
Apr 16, 2004 | 8.489 | 8.672 | 8.484 | 8.663 | 421,579 | +0.17(+2.00%) |
Apr 15, 2004 | 8.284 | 8.528 | 8.284 | 8.493 | 468,600 | +0.15(+1.83%) |
Apr 14, 2004 | 8.284 | 8.423 | 8.284 | 8.340 | 685,583 | -0.10(-1.19%) |
Apr 13, 2004 | 8.305 | 8.515 | 8.196 | 8.441 | 1,194,552 | +0.05(+0.57%) |
Apr 12, 2004 | 8.842 | 8.850 | 7.957 | 8.393 | 1,432,637 | -0.45(-5.08%) |
Apr 08, 2004 | 9.003 | 9.068 | 8.842 | 8.842 | 459,425 | -0.25(-2.73%) |
Apr 07, 2004 | 8.829 | 9.212 | 8.715 | 9.090 | 688,106 | +0.17(+1.96%) |
Apr 06, 2004 | 9.265 | 9.265 | 8.693 | 8.916 | 1,114,732 | -0.40(-4.26%) |
Apr 05, 2004 | 9.513 | 9.526 | 9.169 | 9.313 | 981,698 | -0.22(-2.29%) |
Apr 02, 2004 | 9.539 | 9.605 | 9.491 | 9.530 | 550,026 | +0.00(+0.05%) |
Apr 01, 2004 | 9.504 | 9.539 | 9.461 | 9.526 | 571,128 | +0.03(+0.28%) |
Mar 31, 2004 | 9.461 | 9.500 | 9.374 | 9.500 | 461,260 | +0.06(+0.60%) |
Mar 30, 2004 | 9.374 | 9.461 | 9.360 | 9.443 | 482,821 | +0.06(+0.60%) |
Mar 29, 2004 | 9.308 | 9.413 | 9.269 | 9.387 | 532,594 | +0.08(+0.89%) |
Mar 26, 2004 | 9.330 | 9.395 | 9.265 | 9.304 | 794,992 | -0.06(-0.61%) |
Mar 25, 2004 | 9.347 | 9.374 | 9.308 | 9.360 | 227,304 | +0.07(+0.80%) |
Mar 24, 2004 | 9.374 | 9.395 | 9.286 | 9.286 | 785,358 | -0.10(-1.07%) |
Mar 23, 2004 | 9.352 | 9.395 | 9.286 | 9.387 | 263,086 | +0.06(+0.61%) |
Mar 22, 2004 | 9.374 | 9.417 | 9.286 | 9.330 | 454,608 | -0.08(-0.83%) |
Mar 19, 2004 | 9.417 | 9.461 | 9.221 | 9.408 | 1,823,711 | +0.03(+0.28%) |
Mar 18, 2004 | 9.326 | 9.391 | 9.265 | 9.382 | 645,443 | +0.06(+0.61%) |
Mar 17, 2004 | 9.230 | 9.339 | 9.199 | 9.326 | 423,644 | +0.14(+1.52%) |
Mar 16, 2004 | 9.204 | 9.230 | 9.160 | 9.186 | 360,567 | -0.02(-0.19%) |
Mar 15, 2004 | 9.308 | 9.308 | 9.199 | 9.204 | 288,316 | -0.10(-1.12%) |
Mar 12, 2004 | 9.177 | 9.308 | 9.134 | 9.308 | 310,335 | +0.10(+1.14%) |
Mar 11, 2004 | 9.112 | 9.204 | 9.025 | 9.204 | 395,890 | +0.05(+0.57%) |
Mar 10, 2004 | 9.395 | 9.395 | 9.138 | 9.151 | 348,181 | -0.22(-2.37%) |
Mar 09, 2004 | 9.360 | 9.374 | 9.308 | 9.374 | 294,050 | +0.04(+0.47%) |
Mar 08, 2004 | 9.374 | 9.374 | 9.260 | 9.330 | 275,930 | -0.00(-0.05%) |
Mar 05, 2004 | 9.286 | 9.356 | 9.260 | 9.334 | 394,743 | +0.07(+0.71%) |
Mar 04, 2004 | 9.243 | 9.286 | 9.243 | 9.269 | 331,437 | -0.00(-0.05%) |
Mar 03, 2004 | 9.251 | 9.282 | 9.147 | 9.273 | 732,833 | +0.02(+0.24%) |
Mar 02, 2004 | 9.265 | 9.265 | 9.156 | 9.251 | 1,073,216 | +0.00(+0.00%) |