Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.967 | 8.980 | 8.874 | 8.905 | 286,344 | -0.01(-0.14%) |
May 27, 2004 | 8.812 | 8.955 | 8.756 | 8.918 | 787,486 | +0.27(+3.08%) |
May 26, 2004 | 8.682 | 8.682 | 8.601 | 8.651 | 665,020 | -0.04(-0.43%) |
May 25, 2004 | 8.533 | 8.688 | 8.502 | 8.688 | 958,454 | +0.13(+1.52%) |
May 24, 2004 | 8.639 | 8.639 | 8.303 | 8.558 | 1,152,305 | +0.25(+3.06%) |
May 21, 2004 | 8.316 | 8.409 | 8.254 | 8.303 | 805,533 | +0.25(+3.16%) |
May 20, 2004 | 8.198 | 8.210 | 8.006 | 8.049 | 1,336,970 | -0.16(-1.97%) |
May 19, 2004 | 8.254 | 8.396 | 8.210 | 8.210 | 1,190,817 | +0.20(+2.56%) |
May 18, 2004 | 7.863 | 8.037 | 7.863 | 8.006 | 557,702 | +0.37(+4.79%) |
May 17, 2004 | 7.602 | 7.708 | 7.540 | 7.639 | 917,203 | -0.25(-3.15%) |
May 14, 2004 | 7.912 | 7.999 | 7.770 | 7.888 | 500,658 | -0.17(-2.08%) |
May 13, 2004 | 8.006 | 8.123 | 7.974 | 8.055 | 601,048 | +0.02(+0.23%) |
May 12, 2004 | 8.192 | 8.223 | 7.968 | 8.037 | 1,005,668 | -0.11(-1.30%) |
May 11, 2004 | 8.055 | 8.217 | 8.037 | 8.142 | 816,813 | +0.15(+1.86%) |
May 10, 2004 | 7.981 | 8.210 | 7.881 | 7.993 | 1,135,385 | -0.24(-2.87%) |
May 07, 2004 | 8.334 | 8.372 | 8.229 | 8.229 | 553,673 | -0.12(-1.41%) |
May 06, 2004 | 8.477 | 8.477 | 8.347 | 8.347 | 1,516,156 | -0.16(-1.82%) |
May 05, 2004 | 8.483 | 8.552 | 8.428 | 8.502 | 984,881 | -0.24(-2.70%) |
May 04, 2004 | 8.558 | 8.800 | 8.552 | 8.738 | 1,792,671 | +0.38(+4.61%) |
May 03, 2004 | 8.378 | 8.378 | 8.297 | 8.353 | 1,157,461 | +0.14(+1.74%) |
Apr 30, 2004 | 8.185 | 8.254 | 8.068 | 8.210 | 907,373 | +0.02(+0.23%) |
Apr 29, 2004 | 8.173 | 8.409 | 8.173 | 8.192 | 887,231 | +0.11(+1.30%) |
Apr 28, 2004 | 8.272 | 8.372 | 8.068 | 8.086 | 1,487,957 | -0.29(-3.41%) |
Apr 27, 2004 | 8.254 | 8.372 | 8.235 | 8.372 | 679,523 | +0.06(+0.75%) |
Apr 26, 2004 | 8.316 | 8.372 | 8.198 | 8.310 | 1,361,141 | -0.14(-1.69%) |
Apr 23, 2004 | 8.564 | 8.601 | 8.452 | 8.452 | 625,380 | -0.17(-2.01%) |
Apr 22, 2004 | 8.502 | 8.657 | 8.434 | 8.626 | 1,500,365 | +0.12(+1.39%) |
Apr 21, 2004 | 8.514 | 8.564 | 8.428 | 8.508 | 824,064 | -0.12(-1.37%) |
Apr 20, 2004 | 8.719 | 8.719 | 8.570 | 8.626 | 1,041,280 | -0.16(-1.84%) |
Apr 19, 2004 | 8.750 | 8.843 | 8.719 | 8.787 | 474,876 | -0.01(-0.07%) |
Apr 16, 2004 | 8.868 | 8.868 | 8.750 | 8.794 | 585,740 | -0.05(-0.56%) |
Apr 15, 2004 | 8.868 | 8.930 | 8.756 | 8.843 | 758,964 | -0.09(-1.04%) |
Apr 14, 2004 | 8.974 | 9.005 | 8.893 | 8.936 | 643,911 | -0.29(-3.10%) |
Apr 13, 2004 | 9.439 | 9.451 | 9.191 | 9.222 | 1,394,496 | -0.10(-1.07%) |
Apr 12, 2004 | 9.265 | 9.321 | 9.154 | 9.321 | 509,360 | +0.19(+2.04%) |
Apr 08, 2004 | 9.259 | 9.327 | 9.135 | 9.135 | 498,080 | -0.12(-1.34%) |
Apr 07, 2004 | 9.327 | 9.346 | 9.203 | 9.259 | 512,260 | -0.06(-0.67%) |
Apr 06, 2004 | 9.389 | 9.402 | 9.296 | 9.321 | 473,265 | -0.02(-0.20%) |
Apr 05, 2004 | 9.228 | 9.340 | 9.216 | 9.340 | 626,347 | +0.05(+0.53%) |
Apr 02, 2004 | 9.290 | 9.290 | 9.191 | 9.290 | 548,033 | +0.05(+0.54%) |
Apr 01, 2004 | 9.154 | 9.296 | 9.154 | 9.240 | 1,031,450 | +0.12(+1.36%) |
Mar 31, 2004 | 9.247 | 9.278 | 9.067 | 9.116 | 619,579 | -0.01(-0.14%) |
Mar 30, 2004 | 9.092 | 9.135 | 9.017 | 9.129 | 856,937 | +0.10(+1.10%) |
Mar 29, 2004 | 8.924 | 9.154 | 8.850 | 9.029 | 1,110,247 | +0.17(+1.89%) |
Mar 26, 2004 | 8.936 | 8.955 | 8.818 | 8.862 | 1,307,320 | -0.20(-2.26%) |
Mar 25, 2004 | 9.154 | 9.154 | 8.961 | 9.067 | 948,786 | +0.09(+0.97%) |
Mar 24, 2004 | 9.060 | 9.060 | 8.955 | 8.980 | 937,506 | +0.16(+1.76%) |
Mar 23, 2004 | 8.874 | 8.992 | 8.806 | 8.825 | 1,702,917 | +0.13(+1.50%) |
Mar 22, 2004 | 8.812 | 8.856 | 8.688 | 8.694 | 2,819,449 | -0.43(-4.76%) |
Mar 19, 2004 | 9.247 | 9.290 | 9.123 | 9.129 | 1,754,803 | -0.41(-4.29%) |
Mar 18, 2004 | 9.538 | 9.588 | 9.365 | 9.538 | 1,097,840 | -0.36(-3.64%) |
Mar 17, 2004 | 9.861 | 9.904 | 9.743 | 9.898 | 846,785 | +0.13(+1.33%) |
Mar 16, 2004 | 9.743 | 9.861 | 9.681 | 9.768 | 1,032,578 | +0.09(+0.90%) |
Mar 15, 2004 | 9.892 | 9.892 | 9.501 | 9.681 | 1,094,778 | -0.38(-3.76%) |
Mar 12, 2004 | 9.929 | 10.07 | 9.904 | 10.06 | 726,253 | +0.32(+3.25%) |
Mar 11, 2004 | 9.867 | 9.948 | 9.681 | 9.743 | 1,938,341 | -0.41(-4.03%) |
Mar 10, 2004 | 10.43 | 10.56 | 10.15 | 10.15 | 1,331,491 | -0.56(-5.21%) |
Mar 09, 2004 | 10.74 | 10.86 | 10.69 | 10.71 | 816,007 | -0.21(-1.93%) |
Mar 08, 2004 | 10.90 | 11.08 | 10.88 | 10.92 | 1,025,166 | +0.14(+1.27%) |
Mar 05, 2004 | 10.73 | 10.84 | 10.67 | 10.79 | 388,183 | +0.03(+0.29%) |
Mar 04, 2004 | 10.71 | 10.76 | 10.61 | 10.75 | 489,218 | +0.05(+0.46%) |
Mar 03, 2004 | 10.72 | 10.86 | 10.58 | 10.71 | 498,241 | -0.10(-0.92%) |
Mar 02, 2004 | 10.98 | 10.98 | 10.77 | 10.80 | 603,949 | -0.37(-3.28%) |