Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.757 | 8.774 | 8.732 | 8.767 | 2,947,866 | +0.03(+0.37%) |
May 27, 2004 | 8.708 | 8.771 | 8.703 | 8.735 | 3,662,925 | +0.03(+0.40%) |
May 26, 2004 | 8.744 | 8.750 | 8.664 | 8.700 | 7,430,361 | -0.11(-1.28%) |
May 25, 2004 | 8.715 | 8.813 | 8.643 | 8.813 | 4,897,308 | +0.09(+1.07%) |
May 24, 2004 | 8.609 | 8.725 | 8.595 | 8.719 | 3,537,583 | +0.14(+1.67%) |
May 21, 2004 | 8.629 | 8.640 | 8.548 | 8.576 | 3,044,476 | -0.00(-0.02%) |
May 20, 2004 | 8.534 | 8.639 | 8.522 | 8.577 | 3,235,541 | +0.05(+0.59%) |
May 19, 2004 | 8.637 | 8.637 | 8.526 | 8.527 | 5,582,916 | -0.10(-1.16%) |
May 18, 2004 | 8.672 | 8.715 | 8.614 | 8.627 | 4,278,859 | -0.01(-0.06%) |
May 17, 2004 | 8.682 | 8.683 | 8.570 | 8.633 | 3,065,306 | -0.06(-0.72%) |
May 14, 2004 | 8.651 | 8.761 | 8.647 | 8.696 | 5,874,183 | +0.05(+0.53%) |
May 13, 2004 | 8.597 | 8.694 | 8.547 | 8.650 | 4,889,766 | +0.05(+0.62%) |
May 12, 2004 | 8.581 | 8.632 | 8.462 | 8.597 | 5,538,382 | +0.02(+0.19%) |
May 11, 2004 | 8.615 | 8.647 | 8.543 | 8.580 | 4,273,472 | -0.05(-0.60%) |
May 10, 2004 | 8.690 | 8.715 | 8.600 | 8.632 | 4,707,679 | -0.14(-1.56%) |
May 07, 2004 | 8.879 | 8.879 | 8.671 | 8.768 | 8,278,663 | -0.13(-1.47%) |
May 06, 2004 | 8.815 | 8.923 | 8.765 | 8.899 | 4,660,990 | +0.08(+0.95%) |
May 05, 2004 | 8.872 | 8.978 | 8.815 | 8.815 | 4,494,346 | -0.08(-0.91%) |
May 04, 2004 | 8.895 | 8.942 | 8.842 | 8.896 | 3,042,680 | +0.00(+0.02%) |
May 03, 2004 | 8.861 | 8.906 | 8.786 | 8.895 | 3,084,341 | +0.01(+0.13%) |
Apr 30, 2004 | 8.840 | 8.893 | 8.818 | 8.884 | 4,337,041 | +0.05(+0.57%) |
Apr 29, 2004 | 8.840 | 8.918 | 8.806 | 8.833 | 6,473,597 | +0.00(+0.02%) |
Apr 28, 2004 | 8.840 | 8.879 | 8.794 | 8.832 | 3,618,750 | -0.01(-0.09%) |
Apr 27, 2004 | 8.871 | 8.882 | 8.831 | 8.840 | 3,586,427 | -0.03(-0.35%) |
Apr 26, 2004 | 8.850 | 8.902 | 8.840 | 8.871 | 2,749,618 | +0.02(+0.24%) |
Apr 23, 2004 | 8.840 | 8.896 | 8.803 | 8.850 | 3,530,041 | -0.01(-0.06%) |
Apr 22, 2004 | 8.778 | 8.886 | 8.772 | 8.856 | 4,684,694 | +0.06(+0.63%) |
Apr 21, 2004 | 8.797 | 8.821 | 8.736 | 8.800 | 4,145,257 | +0.00(+0.03%) |
Apr 20, 2004 | 8.771 | 8.900 | 8.743 | 8.797 | 6,530,342 | -0.07(-0.80%) |
Apr 19, 2004 | 8.898 | 8.928 | 8.831 | 8.868 | 3,279,716 | -0.03(-0.31%) |
Apr 16, 2004 | 8.917 | 9.001 | 8.874 | 8.896 | 4,128,736 | +0.01(+0.06%) |
Apr 15, 2004 | 8.765 | 8.910 | 8.765 | 8.891 | 6,813,708 | +0.13(+1.43%) |
Apr 14, 2004 | 8.701 | 8.765 | 8.618 | 8.765 | 6,618,692 | +0.03(+0.33%) |
Apr 13, 2004 | 8.753 | 8.753 | 8.611 | 8.736 | 7,846,611 | -0.03(-0.38%) |
Apr 12, 2004 | 8.962 | 9.014 | 8.761 | 8.769 | 4,454,122 | -0.19(-2.14%) |
Apr 08, 2004 | 8.964 | 8.966 | 8.918 | 8.962 | 2,720,886 | -0.00(-0.02%) |
Apr 07, 2004 | 8.980 | 9.001 | 8.928 | 8.963 | 2,816,059 | -0.05(-0.51%) |
Apr 06, 2004 | 8.952 | 9.009 | 8.931 | 9.009 | 2,799,898 | +0.06(+0.72%) |
Apr 05, 2004 | 8.927 | 8.981 | 8.913 | 8.945 | 3,278,639 | -0.01(-0.09%) |
Apr 02, 2004 | 8.978 | 8.985 | 8.910 | 8.953 | 3,557,336 | -0.01(-0.12%) |
Apr 01, 2004 | 8.931 | 8.967 | 8.906 | 8.964 | 2,423,154 | +0.01(+0.14%) |
Mar 31, 2004 | 8.884 | 8.971 | 8.860 | 8.952 | 3,249,189 | +0.06(+0.64%) |
Mar 30, 2004 | 8.833 | 8.895 | 8.797 | 8.895 | 4,087,075 | +0.07(+0.82%) |
Mar 29, 2004 | 8.736 | 8.829 | 8.712 | 8.822 | 4,313,337 | +0.12(+1.39%) |
Mar 26, 2004 | 8.701 | 8.750 | 8.687 | 8.701 | 3,774,978 | -0.01(-0.08%) |
Mar 25, 2004 | 8.722 | 8.746 | 8.654 | 8.708 | 4,815,063 | +0.01(+0.06%) |
Mar 24, 2004 | 8.757 | 8.782 | 8.683 | 8.703 | 3,882,722 | -0.06(-0.65%) |
Mar 23, 2004 | 8.827 | 8.838 | 8.743 | 8.760 | 4,116,166 | -0.05(-0.57%) |
Mar 22, 2004 | 8.882 | 8.889 | 8.772 | 8.810 | 3,210,760 | -0.08(-0.92%) |
Mar 19, 2004 | 8.980 | 9.028 | 8.882 | 8.892 | 4,088,871 | -0.07(-0.82%) |
Mar 18, 2004 | 8.984 | 9.019 | 8.924 | 8.966 | 3,111,995 | -0.06(-0.71%) |
Mar 17, 2004 | 9.001 | 9.049 | 8.991 | 9.030 | 4,232,889 | +0.07(+0.76%) |
Mar 16, 2004 | 8.978 | 9.030 | 8.916 | 8.962 | 3,169,459 | +0.01(+0.06%) |
Mar 15, 2004 | 8.879 | 9.007 | 8.854 | 8.956 | 4,543,190 | +0.04(+0.48%) |
Mar 12, 2004 | 8.833 | 8.920 | 8.788 | 8.913 | 3,085,778 | +0.06(+0.71%) |
Mar 11, 2004 | 8.952 | 9.002 | 8.829 | 8.850 | 4,819,014 | -0.14(-1.61%) |
Mar 10, 2004 | 9.070 | 9.098 | 8.980 | 8.995 | 4,922,448 | -0.07(-0.74%) |
Mar 09, 2004 | 9.088 | 9.111 | 9.023 | 9.062 | 3,684,473 | -0.02(-0.17%) |
Mar 08, 2004 | 9.060 | 9.168 | 9.040 | 9.077 | 3,632,397 | +0.02(+0.18%) |
Mar 05, 2004 | 8.980 | 9.060 | 8.964 | 9.060 | 4,850,978 | +0.12(+1.32%) |
Mar 04, 2004 | 8.913 | 8.953 | 8.906 | 8.942 | 3,627,010 | +0.04(+0.47%) |
Mar 03, 2004 | 8.838 | 8.918 | 8.822 | 8.900 | 5,643,971 | +0.07(+0.79%) |
Mar 02, 2004 | 8.827 | 8.864 | 8.813 | 8.831 | 3,507,415 | +0.03(+0.38%) |