Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.547 | 8.547 | 8.405 | 8.445 | 17,115,720 | -0.11(-1.26%) |
May 27, 2004 | 8.644 | 8.729 | 8.490 | 8.553 | 15,868,788 | +0.01(+0.13%) |
May 26, 2004 | 8.348 | 8.610 | 8.342 | 8.542 | 21,091,094 | +0.19(+2.32%) |
May 25, 2004 | 8.132 | 8.416 | 8.052 | 8.348 | 18,959,300 | +0.22(+2.73%) |
May 24, 2004 | 8.229 | 8.325 | 8.104 | 8.126 | 13,353,297 | +0.03(+0.35%) |
May 21, 2004 | 8.126 | 8.149 | 7.973 | 8.098 | 19,189,660 | +0.03(+0.42%) |
May 20, 2004 | 8.007 | 8.098 | 7.905 | 8.064 | 25,406,556 | +0.06(+0.71%) |
May 19, 2004 | 8.354 | 8.462 | 7.990 | 8.007 | 27,705,932 | -0.21(-2.56%) |
May 18, 2004 | 8.143 | 8.269 | 8.075 | 8.217 | 16,273,412 | +0.10(+1.26%) |
May 17, 2004 | 8.092 | 8.246 | 8.024 | 8.115 | 19,842,932 | -0.24(-2.93%) |
May 14, 2004 | 8.234 | 8.394 | 8.155 | 8.360 | 18,095,188 | +0.16(+2.01%) |
May 13, 2004 | 8.161 | 8.240 | 8.070 | 8.195 | 15,196,349 | -0.05(-0.55%) |
May 12, 2004 | 8.132 | 8.240 | 7.916 | 8.240 | 17,821,042 | +0.06(+0.77%) |
May 11, 2004 | 7.967 | 8.269 | 7.967 | 8.178 | 19,395,576 | +0.21(+2.64%) |
May 10, 2004 | 8.104 | 8.104 | 7.899 | 7.967 | 28,164,892 | -0.22(-2.71%) |
May 07, 2004 | 8.331 | 8.394 | 8.081 | 8.189 | 30,531,266 | -0.28(-3.29%) |
May 06, 2004 | 8.530 | 8.530 | 8.348 | 8.468 | 19,646,686 | -0.13(-1.52%) |
May 05, 2004 | 8.706 | 8.758 | 8.547 | 8.598 | 18,774,134 | -0.16(-1.88%) |
May 04, 2004 | 8.615 | 8.900 | 8.559 | 8.763 | 16,913,144 | +0.08(+0.92%) |
May 03, 2004 | 8.644 | 8.775 | 8.473 | 8.684 | 26,203,144 | -0.05(-0.59%) |
Apr 30, 2004 | 8.797 | 8.894 | 8.701 | 8.735 | 18,906,898 | -0.01(-0.07%) |
Apr 29, 2004 | 8.843 | 9.002 | 8.627 | 8.741 | 19,696,450 | -0.07(-0.84%) |
Apr 28, 2004 | 9.065 | 9.065 | 8.780 | 8.814 | 24,067,130 | -0.30(-3.31%) |
Apr 27, 2004 | 8.979 | 9.230 | 8.905 | 9.116 | 30,217,906 | +0.19(+2.17%) |
Apr 26, 2004 | 9.014 | 9.156 | 8.917 | 8.923 | 24,628,432 | -0.01(-0.06%) |
Apr 23, 2004 | 8.985 | 9.070 | 8.814 | 8.928 | 25,888,552 | -0.04(-0.44%) |
Apr 22, 2004 | 8.496 | 9.042 | 8.473 | 8.968 | 54,991,588 | +0.47(+5.56%) |
Apr 21, 2004 | 8.331 | 8.604 | 8.189 | 8.496 | 80,206,472 | +0.78(+10.18%) |
Apr 20, 2004 | 7.876 | 8.018 | 7.694 | 7.711 | 33,634,616 | +0.12(+1.57%) |
Apr 19, 2004 | 7.592 | 7.649 | 7.489 | 7.592 | 9,077,048 | +0.01(+0.08%) |
Apr 16, 2004 | 7.507 | 7.615 | 7.467 | 7.586 | 9,068,256 | +0.13(+1.68%) |
Apr 15, 2004 | 7.535 | 7.552 | 7.393 | 7.461 | 12,263,748 | -0.07(-0.91%) |
Apr 14, 2004 | 7.558 | 7.671 | 7.495 | 7.529 | 17,191,686 | -0.10(-1.27%) |
Apr 13, 2004 | 7.802 | 7.842 | 7.575 | 7.626 | 15,904,134 | -0.16(-2.05%) |
Apr 12, 2004 | 7.745 | 7.836 | 7.728 | 7.785 | 9,399,024 | +0.06(+0.74%) |
Apr 08, 2004 | 7.831 | 7.876 | 7.677 | 7.728 | 8,212,232 | -0.05(-0.59%) |
Apr 07, 2004 | 7.922 | 7.941 | 7.762 | 7.774 | 11,396,998 | -0.19(-2.36%) |
Apr 06, 2004 | 7.961 | 7.979 | 7.893 | 7.961 | 10,109,270 | -0.04(-0.50%) |
Apr 05, 2004 | 7.751 | 8.007 | 7.751 | 8.001 | 22,076,540 | +0.23(+3.00%) |
Apr 02, 2004 | 7.802 | 7.814 | 7.649 | 7.768 | 12,964,850 | +0.14(+1.79%) |
Apr 01, 2004 | 7.689 | 7.808 | 7.626 | 7.632 | 10,968,107 | -0.09(-1.11%) |
Mar 31, 2004 | 7.791 | 7.797 | 7.649 | 7.717 | 9,831,960 | -0.05(-0.59%) |
Mar 30, 2004 | 7.706 | 7.774 | 7.609 | 7.762 | 12,702,135 | +0.14(+1.79%) |
Mar 29, 2004 | 7.592 | 7.734 | 7.592 | 7.626 | 12,828,745 | +0.07(+0.98%) |
Mar 26, 2004 | 7.467 | 7.791 | 7.421 | 7.552 | 19,975,872 | +0.06(+0.76%) |
Mar 25, 2004 | 7.416 | 7.529 | 7.370 | 7.495 | 25,858,482 | +0.11(+1.46%) |
Mar 24, 2004 | 7.302 | 7.393 | 7.251 | 7.387 | 19,202,320 | +0.06(+0.78%) |
Mar 23, 2004 | 7.393 | 7.478 | 7.285 | 7.330 | 16,804,470 | -0.01(-0.16%) |
Mar 22, 2004 | 7.381 | 7.398 | 7.256 | 7.342 | 19,336,316 | -0.09(-1.15%) |
Mar 19, 2004 | 7.569 | 7.592 | 7.421 | 7.427 | 12,302,786 | -0.15(-1.95%) |
Mar 18, 2004 | 7.603 | 7.603 | 7.518 | 7.575 | 11,726,887 | -0.03(-0.37%) |
Mar 17, 2004 | 7.518 | 7.643 | 7.484 | 7.603 | 18,555,732 | +0.16(+2.22%) |
Mar 16, 2004 | 7.484 | 7.529 | 7.393 | 7.438 | 11,317,164 | +0.03(+0.46%) |
Mar 15, 2004 | 7.546 | 7.558 | 7.393 | 7.404 | 15,412,114 | -0.15(-2.03%) |
Mar 12, 2004 | 7.416 | 7.643 | 7.416 | 7.558 | 16,843,332 | +0.15(+2.07%) |
Mar 11, 2004 | 7.393 | 7.507 | 7.347 | 7.404 | 20,981,366 | -0.10(-1.29%) |
Mar 10, 2004 | 7.740 | 7.745 | 7.444 | 7.501 | 19,322,424 | -0.19(-2.51%) |
Mar 09, 2004 | 7.802 | 7.876 | 7.683 | 7.694 | 13,273,638 | -0.10(-1.24%) |
Mar 08, 2004 | 7.979 | 8.109 | 7.791 | 7.791 | 17,808,732 | -0.23(-2.84%) |
Mar 05, 2004 | 7.757 | 8.041 | 7.649 | 8.018 | 31,828,138 | +0.23(+2.99%) |
Mar 04, 2004 | 7.870 | 7.950 | 7.740 | 7.785 | 15,089,610 | -0.11(-1.37%) |
Mar 03, 2004 | 8.024 | 8.024 | 7.848 | 7.893 | 12,440,299 | -0.14(-1.70%) |
Mar 02, 2004 | 7.956 | 8.121 | 7.905 | 8.030 | 14,958,252 | +0.07(+0.93%) |