Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.039 | 9.126 | 8.874 | 9.089 | 346,385 | +0.08(+0.89%) |
May 27, 2004 | 9.209 | 9.293 | 8.623 | 9.008 | 754,881 | -0.15(-1.65%) |
May 26, 2004 | 9.042 | 9.209 | 8.975 | 9.159 | 330,858 | +0.15(+1.64%) |
May 25, 2004 | 9.075 | 9.126 | 8.794 | 9.012 | 529,134 | +0.00(+0.04%) |
May 24, 2004 | 8.684 | 9.092 | 8.674 | 9.008 | 478,669 | +0.32(+3.74%) |
May 21, 2004 | 8.828 | 8.828 | 8.637 | 8.684 | 288,455 | -0.06(-0.69%) |
May 20, 2004 | 8.774 | 8.797 | 8.623 | 8.744 | 297,413 | -0.01(-0.15%) |
May 19, 2004 | 8.791 | 8.797 | 8.365 | 8.757 | 529,731 | +0.08(+0.97%) |
May 18, 2004 | 8.573 | 8.737 | 8.489 | 8.674 | 606,174 | +0.29(+3.52%) |
May 17, 2004 | 8.355 | 8.536 | 8.292 | 8.379 | 509,425 | -0.04(-0.52%) |
May 14, 2004 | 8.540 | 8.540 | 8.171 | 8.422 | 507,036 | -0.03(-0.40%) |
May 13, 2004 | 8.238 | 8.506 | 8.158 | 8.456 | 673,660 | +0.32(+3.91%) |
May 12, 2004 | 7.893 | 8.248 | 7.870 | 8.138 | 610,056 | +0.33(+4.20%) |
May 11, 2004 | 7.401 | 7.920 | 7.341 | 7.810 | 713,972 | +0.34(+4.57%) |
May 10, 2004 | 7.920 | 7.923 | 7.116 | 7.468 | 1,659,068 | -0.54(-6.73%) |
May 07, 2004 | 8.359 | 8.359 | 8.004 | 8.007 | 555,710 | -0.28(-3.43%) |
May 06, 2004 | 8.339 | 8.339 | 7.877 | 8.292 | 827,443 | -0.07(-0.80%) |
May 05, 2004 | 8.637 | 8.637 | 8.037 | 8.359 | 601,397 | -0.26(-3.07%) |
May 04, 2004 | 8.607 | 8.637 | 8.540 | 8.623 | 333,246 | +0.08(+0.98%) |
May 03, 2004 | 8.161 | 8.677 | 7.736 | 8.540 | 929,269 | +0.45(+5.59%) |
Apr 30, 2004 | 7.639 | 8.268 | 7.639 | 8.088 | 946,887 | +0.40(+5.23%) |
Apr 29, 2004 | 8.483 | 8.483 | 7.535 | 7.686 | 1,705,650 | -0.83(-9.75%) |
Apr 28, 2004 | 9.025 | 9.042 | 8.416 | 8.516 | 882,984 | -0.58(-6.40%) |
Apr 27, 2004 | 8.874 | 9.209 | 8.640 | 9.099 | 1,349,112 | -0.45(-4.67%) |
Apr 26, 2004 | 9.497 | 9.712 | 9.477 | 9.544 | 1,100,073 | +0.07(+0.71%) |
Apr 23, 2004 | 9.461 | 9.695 | 9.387 | 9.477 | 747,118 | +0.10(+1.07%) |
Apr 22, 2004 | 9.266 | 9.521 | 9.209 | 9.377 | 615,133 | +0.24(+2.68%) |
Apr 21, 2004 | 9.377 | 9.410 | 8.710 | 9.132 | 1,302,529 | -0.33(-3.47%) |
Apr 20, 2004 | 9.695 | 9.695 | 9.380 | 9.461 | 995,560 | +0.00(+0.04%) |
Apr 19, 2004 | 9.075 | 9.544 | 9.075 | 9.457 | 1,458,104 | +0.51(+5.69%) |
Apr 16, 2004 | 8.674 | 8.958 | 8.674 | 8.948 | 727,111 | +0.39(+4.54%) |
Apr 15, 2004 | 8.707 | 8.874 | 8.406 | 8.560 | 857,901 | -0.08(-0.97%) |
Apr 14, 2004 | 8.208 | 8.791 | 8.158 | 8.643 | 1,257,439 | +0.50(+6.17%) |
Apr 13, 2004 | 8.439 | 8.540 | 8.051 | 8.141 | 541,376 | -0.13(-1.58%) |
Apr 12, 2004 | 7.987 | 8.707 | 7.970 | 8.272 | 974,956 | +0.37(+4.66%) |
Apr 08, 2004 | 7.937 | 8.021 | 7.903 | 7.903 | 541,974 | +0.03(+0.43%) |
Apr 07, 2004 | 7.619 | 7.887 | 7.384 | 7.870 | 1,040,052 | +0.20(+2.62%) |
Apr 06, 2004 | 8.205 | 8.205 | 7.344 | 7.669 | 3,661,535 | -0.87(-10.23%) |
Apr 05, 2004 | 8.640 | 8.704 | 8.540 | 8.543 | 617,522 | -0.02(-0.27%) |
Apr 02, 2004 | 8.741 | 8.868 | 8.540 | 8.566 | 870,741 | -0.17(-1.99%) |
Apr 01, 2004 | 8.546 | 8.888 | 8.543 | 8.741 | 756,076 | +0.17(+2.03%) |
Mar 31, 2004 | 8.958 | 8.958 | 8.543 | 8.566 | 1,099,774 | -0.44(-4.91%) |
Mar 30, 2004 | 8.958 | 9.075 | 8.868 | 9.008 | 885,672 | +0.14(+1.59%) |
Mar 29, 2004 | 8.456 | 8.975 | 8.288 | 8.868 | 1,462,285 | +0.67(+8.13%) |
Mar 26, 2004 | 8.034 | 8.309 | 8.004 | 8.201 | 591,543 | +0.23(+2.86%) |
Mar 25, 2004 | 7.666 | 8.034 | 7.639 | 7.974 | 696,951 | +0.34(+4.48%) |
Mar 24, 2004 | 7.532 | 7.662 | 7.501 | 7.632 | 506,141 | +0.13(+1.74%) |
Mar 23, 2004 | 7.491 | 7.568 | 7.371 | 7.501 | 436,864 | +0.08(+1.04%) |
Mar 22, 2004 | 7.542 | 7.568 | 7.361 | 7.424 | 427,905 | -0.08(-1.03%) |
Mar 19, 2004 | 7.368 | 7.585 | 7.361 | 7.501 | 434,475 | +0.14(+1.96%) |
Mar 18, 2004 | 7.133 | 7.368 | 7.133 | 7.357 | 283,976 | +0.16(+2.19%) |
Mar 17, 2004 | 6.999 | 7.234 | 6.986 | 7.200 | 351,163 | +0.21(+3.07%) |
Mar 16, 2004 | 7.301 | 7.301 | 6.865 | 6.986 | 507,932 | -0.30(-4.14%) |
Mar 15, 2004 | 7.368 | 7.434 | 7.250 | 7.287 | 434,176 | +0.07(+0.97%) |
Mar 12, 2004 | 6.915 | 7.267 | 6.875 | 7.217 | 676,646 | +0.44(+6.42%) |
Mar 11, 2004 | 7.217 | 7.234 | 6.735 | 6.781 | 936,137 | -0.46(-6.29%) |
Mar 10, 2004 | 7.301 | 7.428 | 7.200 | 7.237 | 599,306 | -0.03(-0.37%) |
Mar 09, 2004 | 7.150 | 7.702 | 7.059 | 7.264 | 963,011 | +0.20(+2.85%) |
Mar 08, 2004 | 6.932 | 7.096 | 6.862 | 7.063 | 757,569 | +0.30(+4.41%) |
Mar 05, 2004 | 6.614 | 6.781 | 6.597 | 6.765 | 861,485 | +0.15(+2.33%) |
Mar 04, 2004 | 6.497 | 6.614 | 6.430 | 6.611 | 289,052 | +0.15(+2.39%) |
Mar 03, 2004 | 6.433 | 6.480 | 6.410 | 6.457 | 293,532 | -0.02(-0.36%) |
Mar 02, 2004 | 6.530 | 6.547 | 6.413 | 6.480 | 688,590 | -0.05(-0.77%) |