Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.847 | 9.112 | 8.777 | 9.104 | 169,747 | +0.27(+3.09%) |
May 27, 2004 | 8.652 | 8.956 | 8.567 | 8.832 | 119,670 | +0.09(+0.98%) |
May 26, 2004 | 8.987 | 9.221 | 8.668 | 8.746 | 149,717 | -0.02(-0.18%) |
May 25, 2004 | 8.232 | 8.762 | 7.780 | 8.762 | 317,667 | +0.50(+6.03%) |
May 24, 2004 | 8.209 | 8.310 | 8.170 | 8.263 | 37,493 | +0.02(+0.19%) |
May 21, 2004 | 8.061 | 8.621 | 8.053 | 8.248 | 89,239 | +0.21(+2.62%) |
May 20, 2004 | 8.006 | 8.084 | 7.866 | 8.037 | 49,691 | +0.00(+0.00%) |
May 19, 2004 | 8.193 | 8.193 | 7.983 | 8.037 | 37,236 | -0.10(-1.24%) |
May 18, 2004 | 8.193 | 8.286 | 8.029 | 8.138 | 39,162 | +0.12(+1.46%) |
May 17, 2004 | 8.177 | 8.177 | 7.944 | 8.022 | 33,256 | -0.16(-2.00%) |
May 14, 2004 | 8.520 | 8.520 | 8.154 | 8.185 | 45,069 | -0.34(-4.02%) |
May 13, 2004 | 8.575 | 8.987 | 8.489 | 8.528 | 99,511 | -0.07(-0.82%) |
May 12, 2004 | 8.676 | 8.871 | 8.543 | 8.598 | 133,281 | +0.03(+0.36%) |
May 11, 2004 | 8.590 | 8.894 | 8.567 | 8.567 | 105,931 | +0.08(+0.92%) |
May 10, 2004 | 8.808 | 8.808 | 8.333 | 8.489 | 171,545 | -0.31(-3.54%) |
May 07, 2004 | 9.151 | 9.774 | 8.800 | 8.800 | 304,313 | -0.49(-5.28%) |
May 06, 2004 | 9.385 | 9.610 | 9.190 | 9.291 | 32,100 | -0.06(-0.67%) |
May 05, 2004 | 9.166 | 9.361 | 9.143 | 9.353 | 8,859 | +0.16(+1.69%) |
May 04, 2004 | 9.470 | 9.470 | 8.956 | 9.198 | 43,271 | -0.24(-2.56%) |
May 03, 2004 | 9.735 | 9.735 | 9.361 | 9.439 | 63,430 | -0.15(-1.54%) |
Apr 30, 2004 | 9.494 | 9.649 | 9.385 | 9.587 | 34,411 | +0.08(+0.82%) |
Apr 29, 2004 | 9.159 | 9.533 | 9.159 | 9.509 | 86,799 | +0.16(+1.75%) |
Apr 28, 2004 | 9.813 | 10.26 | 9.151 | 9.346 | 96,943 | -0.26(-2.68%) |
Apr 27, 2004 | 9.649 | 9.774 | 9.470 | 9.603 | 39,419 | +0.12(+1.31%) |
Apr 26, 2004 | 9.751 | 9.751 | 9.439 | 9.478 | 23,754 | -0.06(-0.65%) |
Apr 23, 2004 | 9.540 | 9.875 | 9.229 | 9.540 | 120,698 | -0.19(-2.00%) |
Apr 22, 2004 | 9.462 | 9.969 | 8.800 | 9.735 | 30,688 | +0.08(+0.81%) |
Apr 21, 2004 | 9.424 | 9.704 | 9.424 | 9.657 | 36,594 | +0.03(+0.32%) |
Apr 20, 2004 | 9.658 | 10.05 | 9.424 | 9.626 | 262,325 | -0.19(-1.98%) |
Apr 19, 2004 | 9.790 | 9.860 | 9.790 | 9.821 | 18,361 | +0.09(+0.88%) |
Apr 16, 2004 | 9.462 | 9.774 | 9.462 | 9.735 | 120,312 | +0.18(+1.87%) |
Apr 15, 2004 | 9.719 | 9.774 | 9.556 | 9.556 | 74,216 | -0.12(-1.21%) |
Apr 14, 2004 | 9.533 | 9.719 | 9.416 | 9.673 | 89,881 | +0.14(+1.47%) |
Apr 13, 2004 | 9.462 | 9.673 | 9.392 | 9.533 | 29,789 | +0.10(+1.07%) |
Apr 12, 2004 | 9.377 | 9.455 | 9.377 | 9.431 | 16,435 | +0.19(+2.02%) |
Apr 08, 2004 | 9.385 | 9.400 | 9.237 | 9.244 | 25,166 | -0.11(-1.17%) |
Apr 07, 2004 | 9.353 | 9.361 | 9.237 | 9.353 | 17,591 | +0.02(+0.25%) |
Apr 06, 2004 | 9.252 | 9.353 | 9.237 | 9.330 | 20,672 | +0.08(+0.84%) |
Apr 05, 2004 | 9.166 | 9.314 | 9.166 | 9.252 | 48,664 | +0.14(+1.54%) |
Apr 02, 2004 | 9.190 | 9.190 | 9.034 | 9.112 | 95,017 | -0.06(-0.68%) |
Apr 01, 2004 | 9.190 | 9.229 | 8.995 | 9.174 | 123,779 | +0.07(+0.77%) |
Mar 31, 2004 | 8.723 | 9.213 | 8.543 | 9.104 | 249,485 | +0.38(+4.37%) |
Mar 30, 2004 | 8.473 | 8.878 | 8.357 | 8.723 | 143,040 | +0.24(+2.85%) |
Mar 29, 2004 | 8.567 | 8.878 | 8.481 | 8.481 | 207,626 | -0.09(-1.00%) |
Mar 26, 2004 | 8.496 | 8.793 | 8.450 | 8.567 | 341,678 | +0.23(+2.80%) |
Mar 25, 2004 | 8.948 | 8.995 | 8.279 | 8.333 | 458,396 | -0.79(-8.63%) |
Mar 24, 2004 | 9.346 | 9.440 | 9.019 | 9.120 | 192,731 | -0.30(-3.14%) |
Mar 23, 2004 | 9.673 | 9.698 | 9.330 | 9.416 | 24,781 | -0.16(-1.63%) |
Mar 22, 2004 | 9.813 | 9.813 | 9.525 | 9.571 | 6,420 | -0.12(-1.29%) |
Mar 19, 2004 | 9.735 | 9.735 | 9.595 | 9.696 | 24,653 | +0.04(+0.40%) |
Mar 18, 2004 | 9.642 | 9.922 | 9.540 | 9.657 | 56,368 | -0.08(-0.80%) |
Mar 17, 2004 | 9.735 | 9.828 | 9.626 | 9.735 | 17,976 | +0.05(+0.56%) |
Mar 16, 2004 | 9.828 | 9.930 | 9.618 | 9.681 | 36,979 | +0.06(+0.65%) |
Mar 15, 2004 | 10.000 | 10.000 | 9.610 | 9.618 | 50,590 | -0.29(-2.91%) |
Mar 12, 2004 | 10.03 | 10.20 | 9.790 | 9.906 | 39,933 | -0.02(-0.24%) |
Mar 11, 2004 | 10.10 | 10.10 | 9.734 | 9.930 | 54,442 | -0.16(-1.54%) |
Mar 10, 2004 | 10.01 | 10.11 | 9.992 | 10.09 | 73,702 | +0.07(+0.70%) |
Mar 09, 2004 | 10.08 | 10.12 | 10.000 | 10.02 | 87,570 | -0.10(-1.00%) |
Mar 08, 2004 | 10.11 | 10.16 | 10.05 | 10.12 | 29,275 | +0.10(+1.01%) |
Mar 05, 2004 | 10.12 | 10.12 | 9.945 | 10.02 | 16,692 | -0.07(-0.70%) |
Mar 04, 2004 | 10.12 | 10.16 | 10.09 | 10.09 | 27,734 | -0.02(-0.23%) |
Mar 03, 2004 | 10.05 | 10.18 | 10.04 | 10.11 | 33,256 | +0.14(+1.41%) |
Mar 02, 2004 | 10.21 | 10.21 | 9.930 | 9.969 | 589,238 | -0.16(-1.54%) |