Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.030 | 8.120 | 7.952 | 8.112 | 797,041 | +0.04(+0.52%) |
May 27, 2004 | 8.021 | 8.141 | 7.950 | 8.070 | 1,064,938 | +0.10(+1.27%) |
May 26, 2004 | 8.086 | 8.129 | 7.895 | 7.969 | 1,369,409 | -0.13(-1.64%) |
May 25, 2004 | 7.769 | 8.158 | 7.684 | 8.101 | 2,254,325 | +0.38(+4.94%) |
May 24, 2004 | 7.640 | 7.747 | 7.621 | 7.720 | 1,503,358 | +0.10(+1.33%) |
May 21, 2004 | 7.503 | 7.644 | 7.400 | 7.619 | 1,522,833 | +0.19(+2.52%) |
May 20, 2004 | 7.564 | 7.573 | 7.341 | 7.432 | 1,502,408 | -0.07(-0.93%) |
May 19, 2004 | 7.550 | 7.811 | 7.474 | 7.501 | 1,886,204 | +0.01(+0.20%) |
May 18, 2004 | 7.455 | 7.632 | 7.394 | 7.486 | 1,348,985 | +0.09(+1.28%) |
May 17, 2004 | 7.455 | 7.486 | 7.211 | 7.392 | 2,126,551 | -0.15(-1.93%) |
May 14, 2004 | 7.642 | 7.720 | 7.453 | 7.537 | 1,373,209 | -0.08(-1.10%) |
May 13, 2004 | 7.575 | 7.760 | 7.392 | 7.621 | 2,106,601 | +0.05(+0.61%) |
May 12, 2004 | 7.682 | 7.682 | 7.316 | 7.575 | 2,407,273 | -0.09(-1.24%) |
May 11, 2004 | 7.398 | 7.769 | 7.398 | 7.670 | 2,881,318 | +0.39(+5.38%) |
May 10, 2004 | 7.569 | 7.569 | 7.027 | 7.278 | 4,150,504 | -0.32(-4.24%) |
May 07, 2004 | 8.013 | 8.230 | 7.590 | 7.600 | 3,040,441 | -0.51(-6.26%) |
May 06, 2004 | 8.246 | 8.274 | 7.937 | 8.107 | 1,654,406 | -0.18(-2.13%) |
May 05, 2004 | 8.305 | 8.421 | 8.267 | 8.284 | 1,258,736 | +0.04(+0.43%) |
May 04, 2004 | 8.055 | 8.284 | 8.009 | 8.249 | 1,695,256 | +0.24(+3.05%) |
May 03, 2004 | 8.238 | 8.293 | 7.922 | 8.004 | 3,285,538 | -0.20(-2.39%) |
Apr 30, 2004 | 8.329 | 8.369 | 8.173 | 8.200 | 2,354,074 | -0.13(-1.62%) |
Apr 29, 2004 | 8.663 | 8.672 | 8.326 | 8.335 | 1,309,560 | -0.28(-3.27%) |
Apr 28, 2004 | 8.710 | 8.811 | 8.529 | 8.617 | 1,118,612 | -0.16(-1.82%) |
Apr 27, 2004 | 8.714 | 8.779 | 8.642 | 8.777 | 1,326,660 | +0.05(+0.58%) |
Apr 26, 2004 | 8.960 | 9.000 | 8.705 | 8.726 | 775,666 | -0.21(-2.36%) |
Apr 23, 2004 | 9.046 | 9.046 | 8.821 | 8.937 | 917,689 | -0.06(-0.70%) |
Apr 22, 2004 | 8.741 | 9.021 | 8.665 | 9.000 | 1,791,680 | +0.27(+3.14%) |
Apr 21, 2004 | 8.699 | 8.726 | 8.579 | 8.726 | 1,046,413 | +0.09(+1.02%) |
Apr 20, 2004 | 8.547 | 8.773 | 8.497 | 8.638 | 2,433,873 | +0.10(+1.18%) |
Apr 19, 2004 | 8.457 | 8.545 | 8.362 | 8.537 | 1,312,410 | +0.04(+0.42%) |
Apr 16, 2004 | 8.215 | 8.514 | 8.027 | 8.501 | 3,383,387 | +0.23(+2.83%) |
Apr 15, 2004 | 8.272 | 8.400 | 8.246 | 8.267 | 1,038,338 | -0.01(-0.13%) |
Apr 14, 2004 | 8.329 | 8.455 | 8.274 | 8.278 | 1,875,279 | -0.12(-1.43%) |
Apr 13, 2004 | 8.617 | 8.617 | 8.263 | 8.398 | 4,364,727 | +0.22(+2.65%) |
Apr 12, 2004 | 8.011 | 8.211 | 8.000 | 8.181 | 1,826,829 | +0.16(+1.99%) |
Apr 08, 2004 | 8.192 | 8.194 | 8.017 | 8.021 | 1,382,709 | -0.08(-0.96%) |
Apr 07, 2004 | 8.106 | 8.169 | 8.063 | 8.099 | 907,240 | -0.04(-0.49%) |
Apr 06, 2004 | 8.194 | 8.198 | 8.105 | 8.139 | 850,715 | -0.05(-0.67%) |
Apr 05, 2004 | 8.227 | 8.259 | 8.112 | 8.194 | 2,284,249 | -0.02(-0.21%) |
Apr 02, 2004 | 8.297 | 8.387 | 8.177 | 8.211 | 1,994,028 | +0.05(+0.65%) |
Apr 01, 2004 | 8.150 | 8.200 | 8.105 | 8.158 | 1,572,232 | +0.01(+0.08%) |
Mar 31, 2004 | 8.179 | 8.263 | 8.126 | 8.152 | 1,382,234 | -0.07(-0.85%) |
Mar 30, 2004 | 8.175 | 8.232 | 8.122 | 8.221 | 2,423,898 | +0.01(+0.15%) |
Mar 29, 2004 | 8.463 | 8.526 | 8.169 | 8.209 | 2,483,747 | -0.20(-2.35%) |
Mar 26, 2004 | 8.337 | 8.499 | 8.337 | 8.406 | 611,318 | +0.04(+0.45%) |
Mar 25, 2004 | 8.211 | 8.423 | 8.194 | 8.369 | 988,464 | +0.24(+2.90%) |
Mar 24, 2004 | 8.303 | 8.326 | 8.120 | 8.133 | 969,464 | -0.09(-1.05%) |
Mar 23, 2004 | 8.217 | 8.329 | 8.137 | 8.219 | 1,185,586 | +0.11(+1.30%) |
Mar 22, 2004 | 8.238 | 8.299 | 8.105 | 8.114 | 2,316,074 | -0.07(-0.87%) |
Mar 19, 2004 | 8.400 | 8.400 | 8.169 | 8.185 | 1,325,710 | -0.13(-1.52%) |
Mar 18, 2004 | 8.486 | 8.606 | 8.244 | 8.312 | 2,025,852 | -0.25(-2.90%) |
Mar 17, 2004 | 8.461 | 8.594 | 8.394 | 8.560 | 1,198,411 | +0.12(+1.42%) |
Mar 16, 2004 | 8.726 | 8.726 | 8.369 | 8.440 | 2,033,927 | -0.13(-1.52%) |
Mar 15, 2004 | 8.842 | 8.914 | 8.571 | 8.571 | 946,189 | -0.29(-3.30%) |
Mar 12, 2004 | 8.779 | 8.863 | 8.632 | 8.863 | 1,120,512 | +0.08(+0.94%) |
Mar 11, 2004 | 8.794 | 8.969 | 8.758 | 8.781 | 1,563,682 | -0.08(-0.95%) |
Mar 10, 2004 | 8.947 | 9.021 | 8.857 | 8.865 | 1,505,258 | -0.09(-0.99%) |
Mar 09, 2004 | 9.096 | 9.156 | 8.916 | 8.954 | 1,097,712 | -0.13(-1.46%) |
Mar 08, 2004 | 9.343 | 9.343 | 9.067 | 9.086 | 1,075,863 | -0.18(-1.91%) |
Mar 05, 2004 | 9.179 | 9.293 | 9.124 | 9.263 | 741,941 | +0.01(+0.16%) |
Mar 04, 2004 | 9.093 | 9.263 | 9.017 | 9.249 | 955,689 | +0.11(+1.24%) |
Mar 03, 2004 | 9.091 | 9.158 | 9.019 | 9.135 | 809,866 | +0.01(+0.09%) |
Mar 02, 2004 | 9.116 | 9.255 | 9.067 | 9.126 | 811,291 | +0.01(+0.16%) |