Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.911 | 8.026 | 7.613 | 7.621 | 101,028 | +0.01(+0.10%) |
May 27, 2004 | 7.827 | 7.888 | 7.598 | 7.613 | 129,781 | -0.21(-2.64%) |
May 26, 2004 | 7.797 | 7.919 | 7.598 | 7.820 | 186,112 | -0.16(-2.01%) |
May 25, 2004 | 7.713 | 8.003 | 7.667 | 7.980 | 74,497 | +0.23(+2.96%) |
May 24, 2004 | 7.651 | 7.950 | 7.590 | 7.751 | 60,773 | -0.02(-0.30%) |
May 21, 2004 | 7.651 | 7.789 | 7.491 | 7.774 | 45,351 | +0.20(+2.63%) |
May 20, 2004 | 7.483 | 7.621 | 7.422 | 7.575 | 72,013 | +0.15(+1.96%) |
May 19, 2004 | 7.651 | 7.804 | 7.399 | 7.429 | 77,633 | -0.15(-2.02%) |
May 18, 2004 | 7.383 | 7.651 | 7.284 | 7.582 | 52,932 | +0.15(+1.95%) |
May 17, 2004 | 7.460 | 7.552 | 7.345 | 7.437 | 124,292 | -0.06(-0.82%) |
May 14, 2004 | 7.804 | 7.804 | 7.483 | 7.498 | 148,863 | -0.29(-3.73%) |
May 13, 2004 | 7.789 | 7.789 | 7.498 | 7.789 | 93,056 | -0.18(-2.21%) |
May 12, 2004 | 7.881 | 8.233 | 7.422 | 7.965 | 185,981 | -0.34(-4.14%) |
May 11, 2004 | 7.950 | 8.409 | 7.299 | 8.309 | 219,570 | +0.83(+11.04%) |
May 10, 2004 | 7.942 | 7.942 | 7.475 | 7.483 | 85,998 | -0.44(-5.51%) |
May 07, 2004 | 7.919 | 8.179 | 7.797 | 7.919 | 108,609 | -0.12(-1.52%) |
May 06, 2004 | 8.133 | 8.187 | 7.927 | 8.042 | 75,934 | -0.16(-1.96%) |
May 05, 2004 | 8.042 | 8.623 | 8.042 | 8.202 | 91,487 | +0.17(+2.10%) |
May 04, 2004 | 8.103 | 8.455 | 8.034 | 8.034 | 69,399 | -0.06(-0.76%) |
May 03, 2004 | 8.455 | 8.524 | 8.095 | 8.095 | 135,140 | -0.43(-5.03%) |
Apr 30, 2004 | 8.845 | 8.845 | 8.416 | 8.524 | 113,183 | -0.24(-2.79%) |
Apr 29, 2004 | 8.921 | 9.029 | 8.569 | 8.768 | 109,785 | +0.12(+1.42%) |
Apr 28, 2004 | 8.837 | 9.074 | 8.562 | 8.646 | 78,679 | -0.47(-5.20%) |
Apr 27, 2004 | 9.029 | 9.143 | 8.876 | 9.120 | 85,737 | +0.17(+1.88%) |
Apr 26, 2004 | 8.684 | 9.174 | 8.684 | 8.952 | 49,926 | +0.03(+0.34%) |
Apr 23, 2004 | 8.990 | 9.021 | 8.715 | 8.921 | 40,646 | -0.12(-1.35%) |
Apr 22, 2004 | 8.887 | 9.090 | 8.745 | 9.044 | 46,789 | +0.11(+1.29%) |
Apr 21, 2004 | 8.608 | 8.983 | 8.416 | 8.929 | 66,786 | +0.49(+5.80%) |
Apr 20, 2004 | 8.646 | 9.006 | 8.424 | 8.439 | 69,399 | -0.40(-4.50%) |
Apr 19, 2004 | 8.784 | 8.944 | 8.631 | 8.837 | 150,039 | -0.15(-1.62%) |
Apr 16, 2004 | 9.006 | 9.136 | 8.722 | 8.983 | 195,391 | -0.04(-0.42%) |
Apr 15, 2004 | 9.067 | 9.097 | 8.745 | 9.021 | 46,005 | -0.05(-0.59%) |
Apr 14, 2004 | 9.029 | 9.120 | 8.967 | 9.074 | 51,233 | -0.10(-1.08%) |
Apr 13, 2004 | 9.067 | 9.182 | 8.998 | 9.174 | 161,541 | -0.01(-0.08%) |
Apr 12, 2004 | 9.105 | 9.182 | 8.990 | 9.182 | 640,675 | +0.18(+2.04%) |
Apr 08, 2004 | 9.373 | 9.488 | 8.722 | 8.998 | 534,811 | -0.67(-6.89%) |
Apr 07, 2004 | 9.564 | 9.832 | 9.281 | 9.664 | 83,907 | +0.05(+0.56%) |
Apr 06, 2004 | 9.335 | 9.832 | 9.258 | 9.610 | 101,943 | -0.15(-1.49%) |
Apr 05, 2004 | 9.824 | 10.10 | 9.220 | 9.755 | 252,244 | -0.34(-3.41%) |
Apr 02, 2004 | 9.717 | 10.10 | 9.220 | 10.10 | 132,265 | +0.73(+7.75%) |
Apr 01, 2004 | 9.182 | 9.870 | 9.182 | 9.373 | 182,321 | -0.05(-0.49%) |
Mar 31, 2004 | 9.182 | 9.610 | 9.182 | 9.419 | 118,803 | -0.08(-0.81%) |
Mar 30, 2004 | 9.212 | 9.495 | 9.205 | 9.495 | 141,675 | +0.28(+2.99%) |
Mar 29, 2004 | 9.182 | 9.549 | 8.990 | 9.220 | 189,902 | -0.04(-0.41%) |
Mar 26, 2004 | 9.273 | 9.327 | 9.105 | 9.258 | 168,076 | +0.00(+0.00%) |
Mar 25, 2004 | 9.182 | 9.289 | 9.029 | 9.258 | 150,170 | +0.31(+3.42%) |
Mar 24, 2004 | 9.082 | 9.243 | 8.730 | 8.952 | 107,955 | -0.08(-0.85%) |
Mar 23, 2004 | 8.730 | 9.457 | 8.730 | 9.029 | 193,823 | +0.20(+2.25%) |
Mar 22, 2004 | 8.791 | 9.289 | 8.684 | 8.830 | 210,160 | -0.33(-3.59%) |
Mar 19, 2004 | 9.587 | 9.687 | 9.151 | 9.159 | 163,240 | -0.15(-1.56%) |
Mar 18, 2004 | 9.534 | 9.694 | 9.243 | 9.304 | 94,493 | -0.26(-2.72%) |
Mar 17, 2004 | 9.824 | 9.832 | 9.373 | 9.564 | 176,440 | +0.00(+0.00%) |
Mar 16, 2004 | 9.755 | 9.908 | 9.564 | 9.564 | 80,247 | -0.22(-2.27%) |
Mar 15, 2004 | 9.878 | 10.14 | 9.755 | 9.786 | 91,095 | -0.41(-3.98%) |
Mar 12, 2004 | 9.564 | 10.21 | 9.564 | 10.19 | 74,889 | +0.55(+5.71%) |
Mar 11, 2004 | 9.809 | 9.947 | 9.641 | 9.641 | 170,820 | -0.28(-2.78%) |
Mar 10, 2004 | 9.801 | 10.21 | 9.572 | 9.916 | 162,325 | +0.05(+0.47%) |
Mar 09, 2004 | 9.817 | 10.04 | 9.748 | 9.870 | 130,304 | -0.06(-0.62%) |
Mar 08, 2004 | 9.794 | 10.08 | 9.754 | 9.931 | 188,987 | -0.01(-0.08%) |
Mar 05, 2004 | 9.993 | 10.18 | 9.817 | 9.939 | 214,473 | -0.05(-0.54%) |
Mar 04, 2004 | 9.962 | 10.02 | 9.870 | 9.993 | 113,836 | +0.04(+0.38%) |
Mar 03, 2004 | 9.794 | 10.02 | 9.717 | 9.954 | 88,220 | +0.12(+1.25%) |
Mar 02, 2004 | 9.794 | 9.939 | 9.794 | 9.832 | 122,332 | -0.04(-0.39%) |