Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.950 | 9.950 | 9.853 | 9.950 | 117,159 | +0.14(+1.48%) |
May 27, 2004 | 9.805 | 9.890 | 9.773 | 9.805 | 206,210 | +0.06(+0.58%) |
May 26, 2004 | 9.652 | 9.785 | 9.648 | 9.749 | 66,166 | +0.12(+1.25%) |
May 25, 2004 | 9.455 | 9.729 | 9.455 | 9.628 | 135,317 | +0.00(+0.00%) |
May 24, 2004 | 9.467 | 9.749 | 9.347 | 9.628 | 117,656 | +0.15(+1.57%) |
May 21, 2004 | 9.508 | 9.512 | 9.407 | 9.480 | 31,093 | +0.12(+1.25%) |
May 20, 2004 | 9.403 | 9.463 | 9.287 | 9.363 | 38,804 | -0.02(-0.26%) |
May 19, 2004 | 9.540 | 9.540 | 9.307 | 9.387 | 66,415 | -0.15(-1.60%) |
May 18, 2004 | 9.540 | 9.648 | 9.528 | 9.540 | 46,515 | -0.01(-0.08%) |
May 17, 2004 | 9.383 | 9.548 | 9.383 | 9.548 | 68,653 | +0.18(+1.98%) |
May 14, 2004 | 9.351 | 9.387 | 9.246 | 9.363 | 50,495 | +0.01(+0.09%) |
May 13, 2004 | 9.331 | 9.355 | 9.246 | 9.355 | 43,033 | -0.06(-0.68%) |
May 12, 2004 | 9.439 | 9.447 | 9.327 | 9.419 | 50,744 | +0.14(+1.52%) |
May 11, 2004 | 9.162 | 9.327 | 9.162 | 9.279 | 58,704 | +0.18(+2.03%) |
May 10, 2004 | 9.166 | 9.206 | 8.945 | 9.094 | 90,046 | -0.06(-0.62%) |
May 07, 2004 | 9.303 | 9.347 | 9.134 | 9.150 | 109,945 | -0.31(-3.31%) |
May 06, 2004 | 9.407 | 9.528 | 9.347 | 9.463 | 62,435 | +0.05(+0.56%) |
May 05, 2004 | 9.455 | 9.488 | 9.399 | 9.411 | 43,033 | -0.10(-1.06%) |
May 04, 2004 | 9.407 | 9.528 | 9.367 | 9.512 | 293,769 | +0.18(+1.98%) |
May 03, 2004 | 9.299 | 9.447 | 9.222 | 9.327 | 122,383 | +0.05(+0.52%) |
Apr 30, 2004 | 9.311 | 9.347 | 9.275 | 9.279 | 93,031 | +0.21(+2.26%) |
Apr 29, 2004 | 9.158 | 9.218 | 9.057 | 9.074 | 75,867 | -0.08(-0.92%) |
Apr 28, 2004 | 9.242 | 9.242 | 9.086 | 9.158 | 82,334 | -0.03(-0.31%) |
Apr 27, 2004 | 9.166 | 9.246 | 9.110 | 9.186 | 26,864 | +0.09(+0.97%) |
Apr 26, 2004 | 9.250 | 9.250 | 9.090 | 9.098 | 80,593 | -0.15(-1.65%) |
Apr 23, 2004 | 9.194 | 9.262 | 9.122 | 9.250 | 52,485 | +0.12(+1.37%) |
Apr 22, 2004 | 9.090 | 9.198 | 8.977 | 9.126 | 141,039 | +0.02(+0.27%) |
Apr 21, 2004 | 8.973 | 9.118 | 8.973 | 9.102 | 71,887 | +0.25(+2.77%) |
Apr 20, 2004 | 8.921 | 8.921 | 8.804 | 8.856 | 83,081 | -0.32(-3.46%) |
Apr 19, 2004 | 9.142 | 9.262 | 9.142 | 9.174 | 117,656 | +0.00(+0.00%) |
Apr 16, 2004 | 9.126 | 9.275 | 9.098 | 9.174 | 141,785 | +0.19(+2.10%) |
Apr 15, 2004 | 8.953 | 9.082 | 8.953 | 8.985 | 101,985 | +0.06(+0.63%) |
Apr 14, 2004 | 8.744 | 8.985 | 8.736 | 8.929 | 83,329 | +0.11(+1.23%) |
Apr 13, 2004 | 8.985 | 8.985 | 8.780 | 8.820 | 694,747 | -0.18(-2.05%) |
Apr 12, 2004 | 8.965 | 9.025 | 8.885 | 9.005 | 42,286 | +0.08(+0.86%) |
Apr 08, 2004 | 8.917 | 9.013 | 8.917 | 8.929 | 135,566 | +0.09(+1.00%) |
Apr 07, 2004 | 8.792 | 8.909 | 8.792 | 8.840 | 52,982 | +0.07(+0.78%) |
Apr 06, 2004 | 8.804 | 8.804 | 8.752 | 8.772 | 288,048 | -0.12(-1.31%) |
Apr 05, 2004 | 8.748 | 8.921 | 8.732 | 8.889 | 102,980 | +0.07(+0.77%) |
Apr 02, 2004 | 8.824 | 8.941 | 8.812 | 8.820 | 110,443 | +0.04(+0.41%) |
Apr 01, 2004 | 8.784 | 8.885 | 8.760 | 8.784 | 94,026 | +0.00(+0.00%) |
Mar 31, 2004 | 8.768 | 8.840 | 8.708 | 8.784 | 407,446 | +0.19(+2.20%) |
Mar 30, 2004 | 8.583 | 8.639 | 8.519 | 8.595 | 52,734 | -0.01(-0.09%) |
Mar 29, 2004 | 8.555 | 8.635 | 8.523 | 8.603 | 76,116 | +0.18(+2.20%) |
Mar 26, 2004 | 8.442 | 8.519 | 8.350 | 8.418 | 77,111 | +0.01(+0.10%) |
Mar 25, 2004 | 8.338 | 8.422 | 8.245 | 8.410 | 408,192 | +0.14(+1.65%) |
Mar 24, 2004 | 8.294 | 8.394 | 8.265 | 8.274 | 115,915 | -0.11(-1.34%) |
Mar 23, 2004 | 8.334 | 8.438 | 8.330 | 8.386 | 109,199 | +0.13(+1.56%) |
Mar 22, 2004 | 8.121 | 8.257 | 8.081 | 8.257 | 367,398 | +0.05(+0.64%) |
Mar 19, 2004 | 8.314 | 8.314 | 8.205 | 8.205 | 99,498 | -0.14(-1.69%) |
Mar 18, 2004 | 8.370 | 8.398 | 8.282 | 8.346 | 83,578 | -0.06(-0.76%) |
Mar 17, 2004 | 8.342 | 8.454 | 8.278 | 8.410 | 96,762 | +0.02(+0.19%) |
Mar 16, 2004 | 8.326 | 8.483 | 8.290 | 8.394 | 211,185 | +0.01(+0.14%) |
Mar 15, 2004 | 8.442 | 8.470 | 8.342 | 8.382 | 67,410 | -0.14(-1.65%) |
Mar 12, 2004 | 8.402 | 8.555 | 8.342 | 8.523 | 326,852 | -0.01(-0.11%) |
Mar 11, 2004 | 8.527 | 8.768 | 8.483 | 8.532 | 349,488 | -0.11(-1.24%) |
Mar 10, 2004 | 8.676 | 8.696 | 8.591 | 8.639 | 125,616 | -0.12(-1.33%) |
Mar 09, 2004 | 8.808 | 8.840 | 8.712 | 8.756 | 340,035 | -0.08(-0.86%) |
Mar 08, 2004 | 8.877 | 8.965 | 8.816 | 8.832 | 76,365 | -0.08(-0.90%) |
Mar 05, 2004 | 8.812 | 8.977 | 8.804 | 8.913 | 154,720 | +0.13(+1.46%) |
Mar 04, 2004 | 8.680 | 8.800 | 8.663 | 8.784 | 82,583 | -0.08(-0.91%) |
Mar 03, 2004 | 8.744 | 8.885 | 8.716 | 8.864 | 76,613 | +0.01(+0.14%) |
Mar 02, 2004 | 8.957 | 9.033 | 8.836 | 8.852 | 192,778 | -0.26(-2.82%) |