Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.549 | 8.645 | 8.539 | 8.626 | 529,324 | +0.11(+1.25%) |
May 27, 2004 | 8.510 | 8.645 | 8.500 | 8.520 | 642,063 | +0.00(+0.00%) |
May 26, 2004 | 8.684 | 8.694 | 8.413 | 8.520 | 761,427 | -0.18(-2.11%) |
May 25, 2004 | 8.307 | 8.713 | 8.307 | 8.703 | 583,053 | +0.33(+3.92%) |
May 24, 2004 | 8.568 | 8.694 | 8.288 | 8.375 | 848,699 | -0.14(-1.70%) |
May 21, 2004 | 8.336 | 8.549 | 8.259 | 8.520 | 997,568 | +0.18(+2.20%) |
May 20, 2004 | 8.162 | 8.365 | 8.124 | 8.336 | 938,041 | +0.19(+2.37%) |
May 19, 2004 | 8.269 | 8.481 | 8.114 | 8.143 | 1,312,181 | -0.08(-0.94%) |
May 18, 2004 | 8.124 | 8.307 | 8.066 | 8.220 | 1,581,658 | +0.11(+1.31%) |
May 17, 2004 | 8.114 | 8.191 | 7.940 | 8.114 | 946,530 | -0.11(-1.29%) |
May 14, 2004 | 8.066 | 8.326 | 8.066 | 8.220 | 1,300,380 | -0.09(-1.05%) |
May 13, 2004 | 8.413 | 8.413 | 8.259 | 8.307 | 869,094 | -0.10(-1.15%) |
May 12, 2004 | 8.066 | 8.500 | 7.979 | 8.404 | 1,968,324 | +0.38(+4.69%) |
May 11, 2004 | 8.017 | 8.075 | 7.921 | 8.027 | 866,402 | +0.17(+2.21%) |
May 10, 2004 | 8.114 | 8.114 | 7.583 | 7.853 | 2,623,328 | -0.07(-0.85%) |
May 07, 2004 | 8.346 | 8.452 | 7.921 | 7.921 | 1,344,895 | -0.52(-6.18%) |
May 06, 2004 | 8.452 | 8.549 | 8.307 | 8.442 | 1,064,549 | -0.17(-2.02%) |
May 05, 2004 | 8.694 | 8.694 | 8.549 | 8.616 | 484,912 | -0.06(-0.67%) |
May 04, 2004 | 8.500 | 8.829 | 8.384 | 8.674 | 1,415,914 | +0.27(+3.22%) |
May 03, 2004 | 8.269 | 8.539 | 8.172 | 8.404 | 876,133 | +0.25(+3.08%) |
Apr 30, 2004 | 8.568 | 8.674 | 8.143 | 8.153 | 2,070,193 | -0.42(-4.85%) |
Apr 29, 2004 | 8.645 | 8.713 | 8.452 | 8.568 | 2,166,057 | -0.14(-1.55%) |
Apr 28, 2004 | 8.983 | 8.983 | 8.645 | 8.703 | 831,617 | -0.33(-3.64%) |
Apr 27, 2004 | 9.128 | 9.177 | 8.993 | 9.032 | 613,593 | -0.06(-0.64%) |
Apr 26, 2004 | 9.080 | 9.341 | 9.032 | 9.090 | 921,891 | -0.01(-0.11%) |
Apr 23, 2004 | 9.128 | 9.167 | 8.954 | 9.099 | 1,282,470 | -0.03(-0.32%) |
Apr 22, 2004 | 8.877 | 9.321 | 8.877 | 9.128 | 1,749,782 | +0.30(+3.39%) |
Apr 21, 2004 | 8.974 | 8.974 | 8.665 | 8.829 | 1,511,675 | -0.14(-1.61%) |
Apr 20, 2004 | 9.167 | 9.234 | 8.906 | 8.974 | 1,810,862 | -0.18(-2.00%) |
Apr 19, 2004 | 8.935 | 9.283 | 8.906 | 9.157 | 3,479,999 | -0.02(-0.21%) |
Apr 16, 2004 | 8.935 | 9.177 | 8.838 | 9.177 | 1,010,613 | +0.24(+2.70%) |
Apr 15, 2004 | 8.597 | 9.051 | 8.597 | 8.935 | 1,975,881 | +0.43(+5.11%) |
Apr 14, 2004 | 8.375 | 8.645 | 8.336 | 8.500 | 1,416,017 | -0.07(-0.79%) |
Apr 13, 2004 | 8.964 | 8.964 | 8.529 | 8.568 | 2,449,613 | -0.37(-4.11%) |
Apr 12, 2004 | 8.993 | 9.138 | 8.935 | 8.935 | 1,348,726 | -0.03(-0.32%) |
Apr 08, 2004 | 9.128 | 9.215 | 8.916 | 8.964 | 817,745 | -0.07(-0.75%) |
Apr 07, 2004 | 9.263 | 9.263 | 8.935 | 9.032 | 922,202 | -0.23(-2.50%) |
Apr 06, 2004 | 9.196 | 9.302 | 9.099 | 9.263 | 820,851 | +0.05(+0.52%) |
Apr 05, 2004 | 9.466 | 9.505 | 9.177 | 9.215 | 1,050,159 | -0.28(-2.95%) |
Apr 02, 2004 | 9.563 | 9.592 | 9.437 | 9.495 | 2,423,525 | +0.17(+1.87%) |
Apr 01, 2004 | 9.032 | 9.321 | 8.964 | 9.321 | 2,277,243 | +0.32(+3.54%) |
Mar 31, 2004 | 9.041 | 9.128 | 8.954 | 9.003 | 1,020,862 | -0.04(-0.43%) |
Mar 30, 2004 | 8.983 | 9.148 | 8.935 | 9.041 | 1,375,642 | +0.06(+0.65%) |
Mar 29, 2004 | 8.713 | 9.041 | 8.636 | 8.983 | 1,604,330 | +0.27(+3.10%) |
Mar 26, 2004 | 8.684 | 8.780 | 8.626 | 8.713 | 654,382 | +0.03(+0.33%) |
Mar 25, 2004 | 8.568 | 8.694 | 8.491 | 8.684 | 1,024,174 | +0.14(+1.58%) |
Mar 24, 2004 | 8.520 | 8.597 | 8.355 | 8.549 | 597,651 | +0.08(+0.91%) |
Mar 23, 2004 | 8.413 | 8.616 | 8.413 | 8.471 | 519,800 | +0.05(+0.57%) |
Mar 22, 2004 | 8.558 | 8.587 | 8.355 | 8.423 | 1,786,844 | -0.13(-1.47%) |
Mar 19, 2004 | 8.578 | 8.703 | 8.471 | 8.549 | 1,005,850 | -0.03(-0.34%) |
Mar 18, 2004 | 8.761 | 8.800 | 8.549 | 8.578 | 1,108,651 | -0.25(-2.84%) |
Mar 17, 2004 | 8.529 | 8.867 | 8.491 | 8.829 | 1,363,219 | +0.33(+3.86%) |
Mar 16, 2004 | 8.597 | 8.655 | 8.452 | 8.500 | 641,338 | +0.05(+0.57%) |
Mar 15, 2004 | 8.713 | 8.732 | 8.433 | 8.452 | 957,608 | -0.34(-3.85%) |
Mar 12, 2004 | 8.549 | 8.790 | 8.462 | 8.790 | 701,797 | +0.29(+3.41%) |
Mar 11, 2004 | 8.549 | 8.751 | 8.452 | 8.500 | 1,082,977 | -0.14(-1.68%) |
Mar 10, 2004 | 8.887 | 8.925 | 8.510 | 8.645 | 1,608,988 | -0.20(-2.29%) |
Mar 09, 2004 | 9.109 | 9.205 | 8.780 | 8.848 | 527,357 | -0.20(-2.24%) |
Mar 08, 2004 | 9.273 | 9.476 | 9.041 | 9.051 | 503,650 | -0.32(-3.40%) |
Mar 05, 2004 | 8.896 | 9.379 | 8.896 | 9.370 | 796,522 | +0.29(+3.19%) |
Mar 04, 2004 | 9.061 | 9.138 | 8.887 | 9.080 | 383,043 | +0.11(+1.18%) |
Mar 03, 2004 | 9.186 | 9.186 | 8.819 | 8.974 | 814,846 | -0.18(-2.00%) |
Mar 02, 2004 | 9.157 | 9.302 | 8.964 | 9.157 | 642,166 | -0.10(-1.04%) |