Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.650 | 8.850 | 8.650 | 8.650 | 64,771 | +0.07(+0.82%) |
May 27, 2004 | 8.580 | 8.700 | 8.550 | 8.580 | 133,643 | -0.02(-0.23%) |
May 26, 2004 | 8.600 | 8.750 | 8.350 | 8.600 | 91,392 | +0.00(+0.00%) |
May 25, 2004 | 8.600 | 8.600 | 8.350 | 8.600 | 123,657 | +0.00(+0.00%) |
May 24, 2004 | 8.600 | 8.600 | 8.350 | 8.600 | 123,657 | +0.20(+2.38%) |
May 21, 2004 | 8.400 | 8.500 | 8.350 | 8.400 | 50,711 | +0.15(+1.82%) |
May 20, 2004 | 8.250 | 8.400 | 8.250 | 8.250 | 108,964 | -0.20(-2.37%) |
May 19, 2004 | 8.450 | 8.500 | 8.250 | 8.450 | 94,667 | +0.00(+0.00%) |
May 18, 2004 | 8.450 | 8.500 | 8.250 | 8.450 | 94,667 | +0.00(+0.00%) |
May 17, 2004 | 8.360 | 8.500 | 8.300 | 8.450 | 70,744 | +0.09(+1.08%) |
May 14, 2004 | 8.500 | 8.500 | 8.350 | 8.360 | 84,769 | -0.09(-1.07%) |
May 13, 2004 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
May 12, 2004 | 8.500 | 8.550 | 8.300 | 8.450 | 59,460 | -0.05(-0.59%) |
May 11, 2004 | 8.300 | 8.500 | 8.330 | 8.500 | 99,717 | +0.20(+2.41%) |
May 10, 2004 | 8.510 | 8.450 | 8.200 | 8.300 | 161,355 | -0.21(-2.47%) |
May 07, 2004 | 8.850 | 8.750 | 8.500 | 8.510 | 77,529 | -0.34(-3.84%) |
May 06, 2004 | 9.100 | 8.950 | 8.700 | 8.850 | 76,509 | -0.25(-2.75%) |
May 05, 2004 | 9.000 | 9.150 | 8.950 | 9.100 | 56,062 | +0.10(+1.11%) |
May 04, 2004 | 8.950 | 9.150 | 8.950 | 9.000 | 64,505 | +0.05(+0.56%) |
May 03, 2004 | 8.880 | 9.100 | 8.850 | 8.950 | 111,710 | +0.07(+0.79%) |
Apr 30, 2004 | 8.700 | 12.45 | 8.700 | 8.880 | 118,299 | +0.03(+0.34%) |
Apr 29, 2004 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 9.040 | 9.000 | 8.800 | 8.850 | 123,621 | -0.19(-2.10%) |
Apr 27, 2004 | 9.200 | 9.200 | 8.950 | 9.040 | 72,330 | -0.16(-1.74%) |
Apr 26, 2004 | 9.200 | 9.350 | 9.050 | 9.200 | 61,079 | +0.00(+0.00%) |
Apr 23, 2004 | 9.100 | 9.300 | 9.000 | 9.200 | 190,860 | +0.10(+1.10%) |
Apr 22, 2004 | 8.930 | 9.200 | 8.800 | 9.100 | 64,733 | +0.17(+1.90%) |
Apr 21, 2004 | 8.700 | 9.000 | 8.700 | 8.930 | 55,225 | +0.23(+2.64%) |
Apr 20, 2004 | 9.150 | 9.000 | 8.700 | 8.700 | 65,508 | -0.45(-4.92%) |
Apr 19, 2004 | 9.200 | 9.700 | 9.000 | 9.150 | 278,785 | -0.05(-0.54%) |
Apr 16, 2004 | 8.950 | 9.200 | 8.950 | 9.200 | 82,199 | +0.25(+2.79%) |
Apr 15, 2004 | 8.800 | 9.000 | 8.800 | 8.950 | 78,638 | +0.15(+1.70%) |
Apr 14, 2004 | 9.000 | 8.950 | 8.750 | 8.800 | 469,656 | -0.20(-2.22%) |
Apr 13, 2004 | 8.800 | 9.050 | 8.850 | 9.000 | 44,085 | +0.20(+2.27%) |
Apr 12, 2004 | 8.950 | 9.000 | 8.800 | 8.800 | 41,423 | -0.15(-1.68%) |
Apr 08, 2004 | 8.800 | 9.000 | 8.800 | 8.950 | 81,041 | +0.15(+1.70%) |
Apr 07, 2004 | 8.800 | 8.900 | 8.700 | 8.800 | 132,236 | +0.00(+0.00%) |
Apr 06, 2004 | 8.900 | 8.800 | 8.650 | 8.800 | 87,911 | -0.10(-1.12%) |
Apr 05, 2004 | 8.900 | 8.900 | 8.750 | 8.900 | 314,727 | +0.00(+0.00%) |
Apr 02, 2004 | 8.950 | 9.000 | 8.800 | 8.900 | 194,018 | -0.05(-0.56%) |
Apr 01, 2004 | 8.750 | 9.050 | 8.750 | 8.950 | 175,365 | +0.20(+2.29%) |
Mar 31, 2004 | 8.850 | 8.900 | 8.750 | 8.750 | 82,698 | -0.10(-1.13%) |
Mar 30, 2004 | 8.800 | 8.900 | 8.600 | 8.850 | 53,489 | +0.05(+0.57%) |
Mar 29, 2004 | 8.450 | 8.850 | 8.650 | 8.800 | 85,576 | +0.35(+4.14%) |
Mar 26, 2004 | 8.550 | 8.600 | 8.400 | 8.450 | 130,620 | -0.10(-1.17%) |
Mar 25, 2004 | 8.500 | 8.600 | 8.370 | 8.550 | 319,330 | +0.05(+0.59%) |
Mar 24, 2004 | 8.500 | 8.550 | 8.300 | 8.500 | 105,477 | +0.00(+0.00%) |
Mar 23, 2004 | 8.500 | 8.700 | 8.500 | 8.500 | 251,952 | +0.00(+0.00%) |
Mar 22, 2004 | 8.850 | 8.650 | 8.500 | 8.500 | 92,386 | -0.35(-3.95%) |
Mar 19, 2004 | 9.000 | 9.000 | 8.800 | 8.850 | 130,389 | -0.15(-1.67%) |
Mar 18, 2004 | 8.950 | 9.050 | 8.850 | 9.000 | 90,319 | +0.05(+0.56%) |
Mar 17, 2004 | 8.600 | 9.050 | 8.850 | 8.950 | 208,224 | +0.35(+4.07%) |
Mar 16, 2004 | 8.650 | 8.950 | 8.550 | 8.600 | 555,995 | -0.05(-0.58%) |
Mar 15, 2004 | 9.050 | 9.050 | 8.650 | 8.650 | 290,000 | -0.50(-5.46%) |
Mar 12, 2004 | 9.150 | 9.150 | 8.860 | 9.150 | 594,914 | +0.00(+0.00%) |
Mar 11, 2004 | 9.050 | 9.150 | 8.860 | 9.150 | 594,914 | +0.10(+1.10%) |
Mar 10, 2004 | 9.400 | 9.400 | 9.000 | 9.050 | 442,779 | -0.35(-3.72%) |
Mar 09, 2004 | 9.700 | 9.600 | 9.400 | 9.400 | 102,233 | -0.30(-3.09%) |
Mar 08, 2004 | 9.800 | 9.850 | 9.650 | 9.700 | 100,651 | +0.05(+0.52%) |
Mar 05, 2004 | 9.650 | 9.950 | 9.450 | 9.650 | 910,574 | +0.00(+0.00%) |
Mar 04, 2004 | 9.700 | 9.950 | 9.450 | 9.650 | 910,574 | -0.05(-0.52%) |
Mar 03, 2004 | 9.700 | 9.700 | 9.450 | 9.700 | 283,462 | +0.00(+0.00%) |
Mar 02, 2004 | 9.500 | 9.900 | 9.600 | 9.700 | 289,993 | +0.20(+2.11%) |