Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.342 | 8.444 | 8.295 | 8.431 | 7,113,147 | +0.14(+1.64%) |
May 27, 2004 | 8.594 | 8.662 | 8.261 | 8.295 | 17,453,824 | -0.30(-3.48%) |
May 26, 2004 | 8.138 | 8.649 | 8.131 | 8.594 | 17,457,792 | +0.17(+2.02%) |
May 25, 2004 | 8.165 | 8.431 | 8.057 | 8.424 | 11,213,472 | +0.18(+2.23%) |
May 24, 2004 | 8.200 | 8.315 | 8.165 | 8.240 | 11,834,083 | +0.14(+1.76%) |
May 21, 2004 | 7.982 | 8.186 | 7.975 | 8.097 | 17,361,386 | +0.17(+2.15%) |
May 20, 2004 | 7.832 | 7.934 | 7.723 | 7.927 | 15,532,326 | +0.16(+2.10%) |
May 19, 2004 | 7.730 | 7.941 | 7.635 | 7.764 | 18,218,750 | +0.27(+3.54%) |
May 18, 2004 | 7.485 | 7.642 | 7.478 | 7.499 | 14,417,783 | +0.10(+1.38%) |
May 17, 2004 | 7.519 | 7.580 | 7.383 | 7.397 | 11,947,536 | -0.30(-3.89%) |
May 14, 2004 | 7.907 | 7.968 | 7.655 | 7.696 | 10,686,915 | -0.22(-2.75%) |
May 13, 2004 | 7.662 | 7.955 | 7.621 | 7.914 | 10,324,512 | +0.12(+1.48%) |
May 12, 2004 | 7.852 | 7.852 | 7.526 | 7.798 | 10,966,432 | -0.01(-0.17%) |
May 11, 2004 | 7.682 | 7.852 | 7.621 | 7.812 | 11,266,524 | +0.19(+2.50%) |
May 10, 2004 | 7.567 | 7.689 | 7.417 | 7.621 | 12,490,405 | -0.25(-3.20%) |
May 07, 2004 | 7.710 | 8.036 | 7.710 | 7.873 | 13,248,277 | +0.03(+0.35%) |
May 06, 2004 | 7.900 | 7.968 | 7.669 | 7.846 | 9,015,541 | -0.17(-2.12%) |
May 05, 2004 | 8.050 | 8.091 | 7.873 | 8.016 | 11,339,563 | +0.18(+2.35%) |
May 04, 2004 | 7.927 | 7.975 | 7.662 | 7.832 | 12,995,212 | +0.18(+2.31%) |
May 03, 2004 | 7.492 | 7.812 | 7.492 | 7.655 | 20,764,094 | +0.15(+1.99%) |
Apr 30, 2004 | 7.723 | 7.744 | 7.417 | 7.505 | 15,561,865 | -0.12(-1.61%) |
Apr 29, 2004 | 7.866 | 7.955 | 7.519 | 7.628 | 17,442,802 | -0.29(-3.61%) |
Apr 28, 2004 | 8.131 | 8.165 | 7.893 | 7.914 | 13,693,565 | -0.29(-3.57%) |
Apr 27, 2004 | 8.172 | 8.234 | 8.097 | 8.206 | 16,178,802 | +0.01(+0.08%) |
Apr 26, 2004 | 8.329 | 8.356 | 8.152 | 8.200 | 19,564,020 | -0.05(-0.66%) |
Apr 23, 2004 | 7.893 | 8.336 | 7.866 | 8.254 | 54,508,996 | +1.28(+18.34%) |
Apr 22, 2004 | 6.934 | 7.111 | 6.859 | 6.975 | 23,398,788 | +0.03(+0.49%) |
Apr 21, 2004 | 7.097 | 7.199 | 6.859 | 6.941 | 17,796,976 | -0.07(-1.07%) |
Apr 20, 2004 | 7.247 | 7.376 | 6.995 | 7.016 | 10,404,164 | -0.14(-2.00%) |
Apr 19, 2004 | 7.131 | 7.241 | 7.050 | 7.158 | 11,136,759 | +0.03(+0.38%) |
Apr 16, 2004 | 7.383 | 7.386 | 7.131 | 7.131 | 14,312,119 | -0.22(-2.96%) |
Apr 15, 2004 | 7.485 | 7.601 | 7.288 | 7.349 | 8,180,663 | -0.07(-1.01%) |
Apr 14, 2004 | 7.437 | 7.553 | 7.281 | 7.424 | 7,411,181 | -0.09(-1.18%) |
Apr 13, 2004 | 7.778 | 7.812 | 7.478 | 7.512 | 12,205,450 | -0.26(-3.33%) |
Apr 12, 2004 | 7.764 | 7.818 | 7.703 | 7.771 | 5,293,638 | +0.03(+0.35%) |
Apr 08, 2004 | 7.825 | 7.859 | 7.642 | 7.744 | 9,527,843 | +0.10(+1.25%) |
Apr 07, 2004 | 7.662 | 8.349 | 7.519 | 7.648 | 12,285,249 | -0.15(-1.92%) |
Apr 06, 2004 | 7.927 | 7.961 | 7.716 | 7.798 | 10,075,856 | -0.24(-2.96%) |
Apr 05, 2004 | 8.077 | 8.186 | 7.927 | 8.036 | 8,508,383 | -0.04(-0.51%) |
Apr 02, 2004 | 8.091 | 8.125 | 7.941 | 8.077 | 8,512,939 | +0.23(+2.95%) |
Apr 01, 2004 | 7.608 | 7.859 | 7.594 | 7.846 | 7,512,877 | +0.24(+3.13%) |
Mar 31, 2004 | 7.737 | 7.757 | 7.587 | 7.608 | 6,615,982 | -0.06(-0.80%) |
Mar 30, 2004 | 7.648 | 7.805 | 7.567 | 7.669 | 7,334,909 | +0.02(+0.27%) |
Mar 29, 2004 | 7.655 | 7.866 | 7.621 | 7.648 | 12,575,936 | +0.12(+1.63%) |
Mar 26, 2004 | 7.485 | 7.642 | 7.403 | 7.526 | 10,471,325 | +0.10(+1.37%) |
Mar 25, 2004 | 7.233 | 7.471 | 7.165 | 7.424 | 14,233,642 | +0.41(+5.82%) |
Mar 24, 2004 | 7.145 | 7.281 | 6.975 | 7.016 | 11,429,209 | -0.13(-1.81%) |
Mar 23, 2004 | 7.383 | 7.383 | 7.036 | 7.145 | 13,876,530 | +0.12(+1.65%) |
Mar 22, 2004 | 7.104 | 7.165 | 6.907 | 7.029 | 14,227,176 | -0.16(-2.27%) |
Mar 19, 2004 | 7.417 | 7.471 | 7.172 | 7.192 | 11,225,816 | -0.21(-2.85%) |
Mar 18, 2004 | 7.471 | 7.485 | 7.260 | 7.403 | 8,747,928 | -0.05(-0.73%) |
Mar 17, 2004 | 7.383 | 7.560 | 7.376 | 7.458 | 10,825,645 | +0.22(+3.01%) |
Mar 16, 2004 | 7.478 | 7.539 | 7.111 | 7.240 | 18,621,126 | -0.16(-2.12%) |
Mar 15, 2004 | 7.587 | 7.614 | 6.805 | 7.397 | 13,886,376 | -0.31(-3.98%) |
Mar 12, 2004 | 7.492 | 7.791 | 7.485 | 7.703 | 13,741,768 | +0.20(+2.72%) |
Mar 11, 2004 | 7.696 | 7.716 | 7.070 | 7.499 | 32,877,988 | -0.40(-5.08%) |
Mar 10, 2004 | 8.472 | 8.499 | 7.750 | 7.900 | 20,336,294 | -0.36(-4.37%) |
Mar 09, 2004 | 8.628 | 8.655 | 8.165 | 8.261 | 20,047,664 | -0.37(-4.26%) |
Mar 08, 2004 | 8.655 | 8.792 | 8.574 | 8.628 | 13,688,421 | -0.03(-0.39%) |
Mar 05, 2004 | 8.669 | 8.778 | 8.608 | 8.662 | 10,546,715 | -0.07(-0.86%) |
Mar 04, 2004 | 8.710 | 8.792 | 8.642 | 8.737 | 7,996,081 | +0.03(+0.31%) |
Mar 03, 2004 | 8.839 | 8.880 | 8.676 | 8.710 | 15,866,953 | -0.12(-1.39%) |
Mar 02, 2004 | 8.669 | 8.839 | 8.635 | 8.832 | 14,636,900 | +0.16(+1.88%) |