Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.850 | 9.115 | 8.780 | 9.107 | 169,695 | +0.27(+3.09%) |
May 27, 2004 | 8.655 | 8.959 | 8.569 | 8.834 | 119,634 | +0.09(+0.98%) |
May 26, 2004 | 8.990 | 9.224 | 8.671 | 8.749 | 149,671 | -0.02(-0.18%) |
May 25, 2004 | 8.234 | 8.764 | 7.783 | 8.764 | 317,569 | +0.50(+6.03%) |
May 24, 2004 | 8.211 | 8.312 | 8.172 | 8.266 | 37,481 | +0.02(+0.19%) |
May 21, 2004 | 8.063 | 8.624 | 8.055 | 8.250 | 89,212 | +0.21(+2.62%) |
May 20, 2004 | 8.009 | 8.086 | 7.868 | 8.040 | 49,676 | +0.00(+0.00%) |
May 19, 2004 | 8.196 | 8.196 | 7.985 | 8.040 | 37,225 | -0.10(-1.24%) |
May 18, 2004 | 8.196 | 8.289 | 8.032 | 8.141 | 39,150 | +0.12(+1.46%) |
May 17, 2004 | 8.180 | 8.180 | 7.946 | 8.024 | 33,245 | -0.16(-2.00%) |
May 14, 2004 | 8.523 | 8.523 | 8.157 | 8.188 | 45,055 | -0.34(-4.02%) |
May 13, 2004 | 8.577 | 8.990 | 8.492 | 8.531 | 99,481 | -0.07(-0.82%) |
May 12, 2004 | 8.679 | 8.873 | 8.546 | 8.601 | 133,240 | +0.03(+0.36%) |
May 11, 2004 | 8.593 | 8.897 | 8.569 | 8.569 | 105,899 | +0.08(+0.92%) |
May 10, 2004 | 8.811 | 8.811 | 8.336 | 8.492 | 171,492 | -0.31(-3.54%) |
May 07, 2004 | 9.154 | 9.777 | 8.803 | 8.803 | 304,219 | -0.49(-5.28%) |
May 06, 2004 | 9.387 | 9.613 | 9.193 | 9.294 | 32,090 | -0.06(-0.67%) |
May 05, 2004 | 9.169 | 9.364 | 9.146 | 9.356 | 8,857 | +0.16(+1.69%) |
May 04, 2004 | 9.473 | 9.473 | 8.959 | 9.200 | 43,258 | -0.24(-2.56%) |
May 03, 2004 | 9.738 | 9.738 | 9.364 | 9.442 | 63,411 | -0.15(-1.54%) |
Apr 30, 2004 | 9.497 | 9.652 | 9.387 | 9.590 | 34,401 | +0.08(+0.82%) |
Apr 29, 2004 | 9.162 | 9.535 | 9.162 | 9.512 | 86,773 | +0.16(+1.75%) |
Apr 28, 2004 | 9.816 | 10.26 | 9.154 | 9.348 | 96,913 | -0.26(-2.68%) |
Apr 27, 2004 | 9.652 | 9.777 | 9.473 | 9.606 | 39,407 | +0.12(+1.31%) |
Apr 26, 2004 | 9.754 | 9.754 | 9.442 | 9.481 | 23,747 | -0.06(-0.65%) |
Apr 23, 2004 | 9.543 | 9.878 | 9.232 | 9.543 | 120,661 | -0.19(-2.00%) |
Apr 22, 2004 | 9.465 | 9.972 | 8.803 | 9.738 | 30,678 | +0.08(+0.81%) |
Apr 21, 2004 | 9.426 | 9.707 | 9.426 | 9.660 | 36,583 | +0.03(+0.32%) |
Apr 20, 2004 | 9.661 | 10.06 | 9.426 | 9.629 | 262,245 | -0.19(-1.98%) |
Apr 19, 2004 | 9.793 | 9.863 | 9.793 | 9.824 | 18,355 | +0.09(+0.88%) |
Apr 16, 2004 | 9.465 | 9.777 | 9.465 | 9.738 | 120,275 | +0.18(+1.87%) |
Apr 15, 2004 | 9.722 | 9.777 | 9.559 | 9.559 | 74,193 | -0.12(-1.21%) |
Apr 14, 2004 | 9.535 | 9.722 | 9.419 | 9.676 | 89,853 | +0.14(+1.47%) |
Apr 13, 2004 | 9.465 | 9.676 | 9.395 | 9.535 | 29,780 | +0.10(+1.07%) |
Apr 12, 2004 | 9.380 | 9.458 | 9.380 | 9.434 | 16,430 | +0.19(+2.02%) |
Apr 08, 2004 | 9.387 | 9.403 | 9.239 | 9.247 | 25,159 | -0.11(-1.17%) |
Apr 07, 2004 | 9.356 | 9.364 | 9.239 | 9.356 | 17,585 | +0.02(+0.25%) |
Apr 06, 2004 | 9.255 | 9.356 | 9.239 | 9.333 | 20,666 | +0.08(+0.84%) |
Apr 05, 2004 | 9.169 | 9.317 | 9.169 | 9.255 | 48,649 | +0.14(+1.54%) |
Apr 02, 2004 | 9.193 | 9.193 | 9.037 | 9.115 | 94,988 | -0.06(-0.68%) |
Apr 01, 2004 | 9.193 | 9.232 | 8.998 | 9.177 | 123,741 | +0.07(+0.77%) |
Mar 31, 2004 | 8.725 | 9.216 | 8.546 | 9.107 | 249,408 | +0.38(+4.37%) |
Mar 30, 2004 | 8.476 | 8.881 | 8.359 | 8.725 | 142,996 | +0.24(+2.85%) |
Mar 29, 2004 | 8.569 | 8.881 | 8.484 | 8.484 | 207,562 | -0.09(-1.00%) |
Mar 26, 2004 | 8.499 | 8.795 | 8.453 | 8.569 | 341,573 | +0.23(+2.80%) |
Mar 25, 2004 | 8.951 | 8.998 | 8.281 | 8.336 | 458,255 | -0.79(-8.63%) |
Mar 24, 2004 | 9.348 | 9.443 | 9.021 | 9.123 | 192,672 | -0.30(-3.14%) |
Mar 23, 2004 | 9.676 | 9.701 | 9.333 | 9.419 | 24,774 | -0.16(-1.63%) |
Mar 22, 2004 | 9.816 | 9.816 | 9.528 | 9.574 | 6,418 | -0.12(-1.29%) |
Mar 19, 2004 | 9.738 | 9.738 | 9.598 | 9.699 | 24,645 | +0.04(+0.40%) |
Mar 18, 2004 | 9.645 | 9.925 | 9.543 | 9.660 | 56,351 | -0.08(-0.80%) |
Mar 17, 2004 | 9.738 | 9.832 | 9.629 | 9.738 | 17,970 | +0.05(+0.56%) |
Mar 16, 2004 | 9.832 | 9.933 | 9.621 | 9.683 | 36,968 | +0.06(+0.65%) |
Mar 15, 2004 | 10.00 | 10.00 | 9.613 | 9.621 | 50,574 | -0.29(-2.91%) |
Mar 12, 2004 | 10.03 | 10.21 | 9.793 | 9.909 | 39,920 | -0.02(-0.24%) |
Mar 11, 2004 | 10.10 | 10.10 | 9.737 | 9.933 | 54,425 | -0.16(-1.54%) |
Mar 10, 2004 | 10.01 | 10.11 | 9.995 | 10.09 | 73,680 | +0.07(+0.70%) |
Mar 09, 2004 | 10.08 | 10.13 | 10.00 | 10.02 | 87,543 | -0.10(-1.00%) |
Mar 08, 2004 | 10.11 | 10.17 | 10.05 | 10.12 | 29,266 | +0.10(+1.01%) |
Mar 05, 2004 | 10.13 | 10.13 | 9.948 | 10.02 | 16,687 | -0.07(-0.69%) |
Mar 04, 2004 | 10.13 | 10.17 | 10.09 | 10.09 | 27,726 | -0.02(-0.23%) |
Mar 03, 2004 | 10.05 | 10.18 | 10.04 | 10.11 | 33,245 | +0.14(+1.41%) |
Mar 02, 2004 | 10.21 | 10.21 | 9.933 | 9.972 | 589,056 | -0.16(-1.54%) |