Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.651 | 8.651 | 8.507 | 8.547 | 16,910,332 | -0.11(-1.26%) |
May 27, 2004 | 8.749 | 8.835 | 8.593 | 8.657 | 15,678,363 | +0.01(+0.13%) |
May 26, 2004 | 8.450 | 8.714 | 8.444 | 8.645 | 20,838,002 | +0.20(+2.32%) |
May 25, 2004 | 8.231 | 8.519 | 8.150 | 8.450 | 18,731,788 | +0.22(+2.73%) |
May 24, 2004 | 8.329 | 8.427 | 8.202 | 8.225 | 13,193,057 | +0.03(+0.35%) |
May 21, 2004 | 8.225 | 8.248 | 8.070 | 8.196 | 18,959,384 | +0.03(+0.42%) |
May 20, 2004 | 8.104 | 8.196 | 8.001 | 8.162 | 25,101,678 | +0.06(+0.71%) |
May 19, 2004 | 8.455 | 8.565 | 8.087 | 8.104 | 27,373,462 | -0.21(-2.56%) |
May 18, 2004 | 8.242 | 8.369 | 8.173 | 8.317 | 16,078,132 | +0.10(+1.26%) |
May 17, 2004 | 8.191 | 8.346 | 8.121 | 8.214 | 19,604,816 | -0.25(-2.93%) |
May 14, 2004 | 8.334 | 8.496 | 8.254 | 8.461 | 17,878,046 | +0.17(+2.01%) |
May 13, 2004 | 8.260 | 8.340 | 8.168 | 8.294 | 15,013,993 | -0.05(-0.55%) |
May 12, 2004 | 8.231 | 8.340 | 8.012 | 8.340 | 17,607,190 | +0.06(+0.77%) |
May 11, 2004 | 8.064 | 8.369 | 8.064 | 8.277 | 19,162,830 | +0.21(+2.64%) |
May 10, 2004 | 8.202 | 8.202 | 7.995 | 8.064 | 27,826,914 | -0.22(-2.71%) |
May 07, 2004 | 8.432 | 8.496 | 8.179 | 8.288 | 30,164,892 | -0.28(-3.29%) |
May 06, 2004 | 8.634 | 8.634 | 8.450 | 8.570 | 19,410,926 | -0.13(-1.52%) |
May 05, 2004 | 8.812 | 8.864 | 8.651 | 8.703 | 18,548,844 | -0.17(-1.88%) |
May 04, 2004 | 8.720 | 9.008 | 8.663 | 8.870 | 16,710,187 | +0.08(+0.92%) |
May 03, 2004 | 8.749 | 8.881 | 8.576 | 8.789 | 25,888,706 | -0.05(-0.59%) |
Apr 30, 2004 | 8.904 | 9.002 | 8.806 | 8.841 | 18,680,016 | -0.01(-0.06%) |
Apr 29, 2004 | 8.950 | 9.111 | 8.732 | 8.847 | 19,460,094 | -0.07(-0.84%) |
Apr 28, 2004 | 9.175 | 9.175 | 8.887 | 8.922 | 23,778,324 | -0.31(-3.31%) |
Apr 27, 2004 | 9.088 | 9.342 | 9.014 | 9.227 | 29,855,292 | +0.20(+2.17%) |
Apr 26, 2004 | 9.123 | 9.267 | 9.025 | 9.031 | 24,332,892 | -0.01(-0.06%) |
Apr 23, 2004 | 9.094 | 9.181 | 8.922 | 9.037 | 25,577,890 | -0.04(-0.44%) |
Apr 22, 2004 | 8.599 | 9.152 | 8.576 | 9.077 | 54,331,692 | +0.48(+5.56%) |
Apr 21, 2004 | 8.432 | 8.709 | 8.288 | 8.599 | 79,243,992 | +0.79(+10.18%) |
Apr 20, 2004 | 7.972 | 8.116 | 7.788 | 7.805 | 33,231,000 | +0.12(+1.57%) |
Apr 19, 2004 | 7.684 | 7.742 | 7.580 | 7.684 | 8,968,124 | +0.01(+0.07%) |
Apr 16, 2004 | 7.598 | 7.707 | 7.557 | 7.678 | 8,959,437 | +0.13(+1.68%) |
Apr 15, 2004 | 7.626 | 7.644 | 7.483 | 7.552 | 12,116,584 | -0.07(-0.91%) |
Apr 14, 2004 | 7.649 | 7.765 | 7.586 | 7.621 | 16,985,386 | -0.10(-1.27%) |
Apr 13, 2004 | 7.897 | 7.937 | 7.667 | 7.719 | 15,713,284 | -0.16(-2.05%) |
Apr 12, 2004 | 7.839 | 7.932 | 7.822 | 7.880 | 9,286,236 | +0.06(+0.74%) |
Apr 08, 2004 | 7.926 | 7.972 | 7.770 | 7.822 | 8,113,686 | -0.05(-0.59%) |
Apr 07, 2004 | 8.018 | 8.037 | 7.857 | 7.868 | 11,260,234 | -0.19(-2.36%) |
Apr 06, 2004 | 8.058 | 8.075 | 7.989 | 8.058 | 9,987,959 | -0.04(-0.50%) |
Apr 05, 2004 | 7.845 | 8.104 | 7.845 | 8.098 | 21,811,622 | +0.24(+3.00%) |
Apr 02, 2004 | 7.897 | 7.909 | 7.742 | 7.862 | 12,809,272 | +0.14(+1.79%) |
Apr 01, 2004 | 7.782 | 7.903 | 7.719 | 7.724 | 10,836,490 | -0.09(-1.11%) |
Mar 31, 2004 | 7.885 | 7.891 | 7.742 | 7.811 | 9,713,976 | -0.05(-0.59%) |
Mar 30, 2004 | 7.799 | 7.868 | 7.701 | 7.857 | 12,549,710 | +0.14(+1.79%) |
Mar 29, 2004 | 7.684 | 7.828 | 7.684 | 7.719 | 12,674,800 | +0.07(+0.98%) |
Mar 26, 2004 | 7.557 | 7.885 | 7.511 | 7.644 | 19,736,162 | +0.06(+0.76%) |
Mar 25, 2004 | 7.506 | 7.621 | 7.460 | 7.586 | 25,548,182 | +0.11(+1.46%) |
Mar 24, 2004 | 7.390 | 7.483 | 7.339 | 7.477 | 18,971,894 | +0.06(+0.78%) |
Mar 23, 2004 | 7.483 | 7.569 | 7.373 | 7.419 | 16,602,817 | -0.01(-0.15%) |
Mar 22, 2004 | 7.471 | 7.488 | 7.344 | 7.431 | 19,104,280 | -0.09(-1.15%) |
Mar 19, 2004 | 7.661 | 7.684 | 7.511 | 7.517 | 12,155,153 | -0.15(-1.95%) |
Mar 18, 2004 | 7.696 | 7.696 | 7.609 | 7.667 | 11,586,165 | -0.03(-0.37%) |
Mar 17, 2004 | 7.609 | 7.736 | 7.575 | 7.696 | 18,333,062 | +0.17(+2.22%) |
Mar 16, 2004 | 7.575 | 7.621 | 7.483 | 7.529 | 11,181,358 | +0.03(+0.46%) |
Mar 15, 2004 | 7.638 | 7.649 | 7.483 | 7.494 | 15,227,169 | -0.16(-2.03%) |
Mar 12, 2004 | 7.506 | 7.736 | 7.506 | 7.649 | 16,641,213 | +0.16(+2.07%) |
Mar 11, 2004 | 7.483 | 7.598 | 7.437 | 7.494 | 20,729,590 | -0.10(-1.29%) |
Mar 10, 2004 | 7.834 | 7.839 | 7.534 | 7.592 | 19,090,556 | -0.20(-2.51%) |
Mar 09, 2004 | 7.897 | 7.972 | 7.776 | 7.788 | 13,114,354 | -0.10(-1.24%) |
Mar 08, 2004 | 8.075 | 8.208 | 7.885 | 7.885 | 17,595,028 | -0.23(-2.84%) |
Mar 05, 2004 | 7.851 | 8.139 | 7.742 | 8.116 | 31,446,202 | +0.24(+2.99%) |
Mar 04, 2004 | 7.966 | 8.047 | 7.834 | 7.880 | 14,908,535 | -0.11(-1.37%) |
Mar 03, 2004 | 8.121 | 8.121 | 7.943 | 7.989 | 12,291,015 | -0.14(-1.70%) |
Mar 02, 2004 | 8.052 | 8.219 | 8.001 | 8.127 | 14,778,754 | +0.07(+0.93%) |