Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.541 | 8.663 | 8.243 | 8.342 | 121,301 | -0.23(-2.67%) |
May 27, 2004 | 8.632 | 8.686 | 8.426 | 8.571 | 276,829 | -0.09(-1.06%) |
May 26, 2004 | 8.480 | 8.686 | 8.472 | 8.663 | 161,428 | +0.22(+2.62%) |
May 25, 2004 | 7.893 | 8.487 | 7.862 | 8.442 | 182,541 | +0.44(+5.53%) |
May 24, 2004 | 7.824 | 7.999 | 7.809 | 7.999 | 99,008 | +0.23(+2.94%) |
May 21, 2004 | 7.816 | 7.877 | 7.641 | 7.771 | 88,517 | -0.05(-0.59%) |
May 20, 2004 | 7.679 | 7.877 | 7.626 | 7.816 | 120,645 | +0.03(+0.39%) |
May 19, 2004 | 7.915 | 7.954 | 7.626 | 7.786 | 134,414 | -0.03(-0.39%) |
May 18, 2004 | 7.870 | 8.007 | 7.633 | 7.816 | 132,447 | +0.04(+0.49%) |
May 17, 2004 | 7.732 | 7.893 | 7.603 | 7.778 | 213,621 | +0.00(+0.00%) |
May 14, 2004 | 7.931 | 8.007 | 7.710 | 7.778 | 228,439 | -0.14(-1.73%) |
May 13, 2004 | 7.809 | 8.037 | 7.809 | 7.915 | 407,965 | +0.08(+0.97%) |
May 12, 2004 | 7.862 | 8.091 | 7.595 | 7.839 | 686,105 | +0.06(+0.78%) |
May 11, 2004 | 7.748 | 8.167 | 7.557 | 7.778 | 426,324 | +0.15(+2.00%) |
May 10, 2004 | 7.664 | 7.778 | 7.488 | 7.626 | 422,521 | -0.11(-1.38%) |
May 07, 2004 | 7.862 | 8.030 | 7.588 | 7.732 | 364,952 | -0.21(-2.69%) |
May 06, 2004 | 8.205 | 8.213 | 7.893 | 7.946 | 229,488 | -0.23(-2.80%) |
May 05, 2004 | 8.388 | 8.426 | 8.007 | 8.175 | 238,930 | -0.17(-2.01%) |
May 04, 2004 | 8.495 | 8.503 | 8.274 | 8.342 | 235,258 | -0.04(-0.45%) |
May 03, 2004 | 8.632 | 8.693 | 8.259 | 8.381 | 245,094 | -0.08(-0.99%) |
Apr 30, 2004 | 8.487 | 8.586 | 8.236 | 8.464 | 305,154 | -0.05(-0.54%) |
Apr 29, 2004 | 8.769 | 9.105 | 8.388 | 8.510 | 286,139 | -0.26(-2.96%) |
Apr 28, 2004 | 9.974 | 10.07 | 8.708 | 8.769 | 660,665 | -1.06(-10.78%) |
Apr 27, 2004 | 9.906 | 9.906 | 9.502 | 9.829 | 298,597 | +0.11(+1.18%) |
Apr 26, 2004 | 9.944 | 9.944 | 9.707 | 9.715 | 220,571 | -0.23(-2.30%) |
Apr 23, 2004 | 10.03 | 10.07 | 9.791 | 9.944 | 429,078 | +0.03(+0.31%) |
Apr 22, 2004 | 9.868 | 9.967 | 9.685 | 9.913 | 250,732 | +0.05(+0.54%) |
Apr 21, 2004 | 9.227 | 9.860 | 9.151 | 9.860 | 226,341 | +0.72(+7.84%) |
Apr 20, 2004 | 9.829 | 10.04 | 9.143 | 9.143 | 351,576 | -0.53(-5.52%) |
Apr 19, 2004 | 9.364 | 9.738 | 9.364 | 9.677 | 404,555 | +0.40(+4.36%) |
Apr 16, 2004 | 9.547 | 9.776 | 9.093 | 9.273 | 393,147 | +0.09(+1.00%) |
Apr 15, 2004 | 9.418 | 9.631 | 9.052 | 9.181 | 410,457 | +0.11(+1.18%) |
Apr 14, 2004 | 8.731 | 9.227 | 8.731 | 9.075 | 322,595 | +0.49(+5.68%) |
Apr 13, 2004 | 8.663 | 8.686 | 8.228 | 8.586 | 208,113 | -0.07(-0.79%) |
Apr 12, 2004 | 8.106 | 8.670 | 7.107 | 8.655 | 648,994 | -0.19(-2.16%) |
Apr 08, 2004 | 9.052 | 9.227 | 8.777 | 8.846 | 173,493 | -0.17(-1.86%) |
Apr 07, 2004 | 8.686 | 9.036 | 8.541 | 9.014 | 356,166 | +0.38(+4.42%) |
Apr 06, 2004 | 8.419 | 8.655 | 8.312 | 8.632 | 321,153 | +0.24(+2.82%) |
Apr 05, 2004 | 8.056 | 8.403 | 8.056 | 8.396 | 280,763 | +0.32(+3.97%) |
Apr 02, 2004 | 7.999 | 8.114 | 7.809 | 8.076 | 186,476 | +0.07(+0.86%) |
Apr 01, 2004 | 7.954 | 8.152 | 7.954 | 8.007 | 266,731 | +0.13(+1.65%) |
Mar 31, 2004 | 8.007 | 8.022 | 7.786 | 7.877 | 169,166 | -0.13(-1.62%) |
Mar 30, 2004 | 8.114 | 8.114 | 7.870 | 8.007 | 247,979 | +0.19(+2.44%) |
Mar 29, 2004 | 7.626 | 7.961 | 7.588 | 7.816 | 245,880 | +0.26(+3.43%) |
Mar 26, 2004 | 7.595 | 7.664 | 7.496 | 7.557 | 171,001 | +0.05(+0.61%) |
Mar 25, 2004 | 7.565 | 7.641 | 7.473 | 7.511 | 281,025 | +0.00(+0.00%) |
Mar 24, 2004 | 7.397 | 7.626 | 7.374 | 7.511 | 349,609 | +0.07(+0.92%) |
Mar 23, 2004 | 7.687 | 7.748 | 7.374 | 7.443 | 381,607 | -0.21(-2.69%) |
Mar 22, 2004 | 8.198 | 8.198 | 7.549 | 7.649 | 286,402 | -0.46(-5.64%) |
Mar 19, 2004 | 8.350 | 8.350 | 7.931 | 8.106 | 171,395 | +0.00(+0.00%) |
Mar 18, 2004 | 8.346 | 8.464 | 8.007 | 8.106 | 112,121 | -0.28(-3.36%) |
Mar 17, 2004 | 8.259 | 8.411 | 8.167 | 8.388 | 126,808 | +0.24(+2.90%) |
Mar 16, 2004 | 8.655 | 8.831 | 8.007 | 8.152 | 170,215 | -0.47(-5.48%) |
Mar 15, 2004 | 8.769 | 9.227 | 8.541 | 8.625 | 269,354 | -0.17(-1.91%) |
Mar 12, 2004 | 8.236 | 8.815 | 8.190 | 8.792 | 130,874 | +0.53(+6.37%) |
Mar 11, 2004 | 8.571 | 8.724 | 8.060 | 8.266 | 239,192 | -0.35(-4.07%) |
Mar 10, 2004 | 8.785 | 9.090 | 8.571 | 8.617 | 85,763 | -0.16(-1.82%) |
Mar 09, 2004 | 8.998 | 9.075 | 8.602 | 8.777 | 136,644 | -0.21(-2.29%) |
Mar 08, 2004 | 9.113 | 9.174 | 8.960 | 8.983 | 95,205 | -0.13(-1.42%) |
Mar 05, 2004 | 9.219 | 9.311 | 9.006 | 9.113 | 86,550 | -0.08(-0.83%) |
Mar 04, 2004 | 8.823 | 9.288 | 8.762 | 9.189 | 166,281 | +0.36(+4.06%) |
Mar 03, 2004 | 8.899 | 9.036 | 8.701 | 8.831 | 65,568 | -0.14(-1.53%) |
Mar 02, 2004 | 9.032 | 9.151 | 8.769 | 8.968 | 65,437 | -0.12(-1.34%) |