Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.517 | 8.788 | 8.454 | 8.625 | 140,610 | +0.15(+1.81%) |
May 27, 2004 | 8.373 | 8.598 | 8.328 | 8.472 | 344,084 | +0.19(+2.28%) |
May 26, 2004 | 8.265 | 8.364 | 8.175 | 8.283 | 63,085 | -0.05(-0.54%) |
May 25, 2004 | 8.112 | 8.463 | 8.103 | 8.328 | 206,250 | +0.13(+1.54%) |
May 24, 2004 | 8.238 | 8.364 | 8.103 | 8.202 | 293,660 | +0.15(+1.90%) |
May 21, 2004 | 8.175 | 8.220 | 7.878 | 8.049 | 222,910 | -0.05(-0.67%) |
May 20, 2004 | 7.833 | 8.193 | 7.833 | 8.103 | 277,888 | +0.25(+3.21%) |
May 19, 2004 | 8.058 | 8.193 | 7.761 | 7.851 | 252,232 | -0.24(-3.00%) |
May 18, 2004 | 8.013 | 8.184 | 7.923 | 8.094 | 167,377 | +0.17(+2.16%) |
May 17, 2004 | 8.058 | 8.220 | 7.923 | 7.923 | 228,130 | -0.19(-2.33%) |
May 14, 2004 | 8.148 | 8.400 | 7.878 | 8.112 | 245,901 | -0.01(-0.11%) |
May 13, 2004 | 8.229 | 8.373 | 8.058 | 8.121 | 191,701 | -0.08(-0.99%) |
May 12, 2004 | 8.247 | 8.364 | 7.878 | 8.202 | 171,597 | -0.14(-1.73%) |
May 11, 2004 | 8.238 | 8.373 | 8.103 | 8.346 | 157,270 | +0.24(+3.00%) |
May 10, 2004 | 8.229 | 8.418 | 8.013 | 8.103 | 223,466 | -0.14(-1.75%) |
May 07, 2004 | 8.616 | 8.688 | 8.175 | 8.247 | 281,887 | -0.41(-4.78%) |
May 06, 2004 | 9.004 | 9.013 | 8.490 | 8.661 | 349,859 | -0.42(-4.66%) |
May 05, 2004 | 9.319 | 9.382 | 9.040 | 9.085 | 80,634 | -0.14(-1.56%) |
May 04, 2004 | 9.193 | 9.409 | 9.139 | 9.229 | 141,721 | +0.04(+0.39%) |
May 03, 2004 | 9.229 | 9.364 | 9.148 | 9.193 | 263,005 | +0.05(+0.59%) |
Apr 30, 2004 | 9.742 | 9.742 | 9.022 | 9.139 | 413,945 | -0.60(-6.19%) |
Apr 29, 2004 | 10.26 | 10.32 | 9.463 | 9.742 | 224,354 | -0.43(-4.25%) |
Apr 28, 2004 | 10.44 | 10.49 | 10.17 | 10.17 | 236,905 | -0.38(-3.58%) |
Apr 27, 2004 | 10.51 | 10.62 | 10.40 | 10.55 | 190,590 | -0.01(-0.09%) |
Apr 26, 2004 | 10.44 | 10.77 | 10.44 | 10.56 | 126,949 | +0.08(+0.77%) |
Apr 23, 2004 | 10.72 | 10.76 | 10.16 | 10.48 | 322,204 | -0.41(-3.72%) |
Apr 22, 2004 | 10.26 | 10.94 | 10.26 | 10.89 | 194,366 | +0.53(+5.13%) |
Apr 21, 2004 | 10.40 | 10.53 | 10.22 | 10.35 | 214,358 | -0.13(-1.20%) |
Apr 20, 2004 | 10.67 | 10.80 | 10.44 | 10.48 | 131,502 | -0.10(-0.94%) |
Apr 19, 2004 | 10.75 | 10.86 | 10.49 | 10.58 | 199,919 | -0.22(-2.00%) |
Apr 16, 2004 | 10.48 | 10.90 | 10.21 | 10.80 | 204,029 | +0.25(+2.39%) |
Apr 15, 2004 | 10.85 | 10.96 | 10.51 | 10.54 | 252,565 | -0.40(-3.62%) |
Apr 14, 2004 | 10.67 | 11.00 | 10.63 | 10.94 | 167,266 | +0.21(+1.93%) |
Apr 13, 2004 | 11.16 | 11.29 | 10.62 | 10.73 | 295,770 | -0.49(-4.33%) |
Apr 12, 2004 | 11.36 | 11.43 | 11.08 | 11.22 | 254,786 | -0.14(-1.27%) |
Apr 08, 2004 | 11.58 | 11.59 | 11.34 | 11.36 | 145,164 | -0.26(-2.25%) |
Apr 07, 2004 | 11.52 | 11.62 | 11.25 | 11.62 | 149,273 | +0.03(+0.23%) |
Apr 06, 2004 | 11.43 | 11.63 | 11.30 | 11.60 | 190,701 | +0.13(+1.18%) |
Apr 05, 2004 | 11.30 | 11.52 | 11.16 | 11.46 | 281,776 | +0.01(+0.08%) |
Apr 02, 2004 | 11.34 | 11.53 | 11.30 | 11.45 | 181,816 | +0.21(+1.84%) |
Apr 01, 2004 | 10.89 | 11.35 | 10.83 | 11.25 | 176,484 | +0.19(+1.71%) |
Mar 31, 2004 | 10.85 | 11.08 | 10.61 | 11.06 | 239,903 | +0.17(+1.57%) |
Mar 30, 2004 | 10.67 | 10.90 | 10.62 | 10.89 | 139,721 | +0.28(+2.63%) |
Mar 29, 2004 | 10.17 | 10.62 | 10.13 | 10.61 | 349,859 | +0.48(+4.71%) |
Mar 26, 2004 | 10.49 | 10.63 | 9.949 | 10.13 | 442,933 | -0.36(-3.43%) |
Mar 25, 2004 | 10.81 | 10.81 | 10.22 | 10.49 | 366,742 | -0.32(-3.00%) |
Mar 24, 2004 | 10.67 | 10.95 | 10.60 | 10.81 | 145,164 | +0.10(+0.92%) |
Mar 23, 2004 | 10.65 | 10.81 | 10.36 | 10.71 | 168,154 | +0.15(+1.45%) |
Mar 22, 2004 | 11.00 | 11.02 | 10.47 | 10.56 | 145,164 | -0.34(-3.14%) |
Mar 19, 2004 | 11.34 | 11.34 | 10.89 | 10.90 | 119,507 | -0.28(-2.50%) |
Mar 18, 2004 | 11.19 | 11.39 | 11.04 | 11.18 | 93,073 | -0.01(-0.08%) |
Mar 17, 2004 | 11.07 | 11.50 | 11.03 | 11.19 | 298,658 | +0.73(+6.97%) |
Mar 16, 2004 | 10.39 | 10.62 | 10.13 | 10.46 | 200,031 | +0.14(+1.40%) |
Mar 15, 2004 | 11.12 | 11.16 | 10.30 | 10.32 | 199,142 | -0.71(-6.45%) |
Mar 12, 2004 | 10.85 | 11.03 | 10.73 | 11.03 | 143,053 | +0.14(+1.32%) |
Mar 11, 2004 | 10.86 | 11.28 | 10.71 | 10.89 | 148,718 | +0.21(+1.94%) |
Mar 10, 2004 | 11.27 | 11.52 | 10.68 | 10.68 | 166,155 | -0.48(-4.28%) |
Mar 09, 2004 | 11.48 | 11.52 | 11.16 | 11.16 | 252,676 | -0.15(-1.35%) |
Mar 08, 2004 | 11.68 | 11.68 | 11.30 | 11.31 | 109,955 | -0.17(-1.49%) |
Mar 05, 2004 | 11.36 | 11.70 | 11.36 | 11.48 | 125,949 | +0.03(+0.24%) |
Mar 04, 2004 | 11.52 | 11.61 | 11.39 | 11.45 | 236,238 | +0.10(+0.87%) |
Mar 03, 2004 | 11.52 | 11.64 | 11.15 | 11.35 | 182,704 | -0.15(-1.33%) |
Mar 02, 2004 | 11.79 | 11.80 | 11.50 | 11.51 | 70,416 | -0.28(-2.37%) |