Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.946 | 8.057 | 7.899 | 8.028 | 15,065,905 | +0.01(+0.07%) |
May 27, 2004 | 7.975 | 8.063 | 7.928 | 8.022 | 18,922,668 | +0.19(+2.39%) |
May 26, 2004 | 7.788 | 7.852 | 7.712 | 7.835 | 20,066,706 | -0.06(-0.81%) |
May 25, 2004 | 7.619 | 7.946 | 7.566 | 7.899 | 24,204,858 | +0.24(+3.13%) |
May 24, 2004 | 7.642 | 7.689 | 7.624 | 7.659 | 18,275,852 | +0.01(+0.08%) |
May 21, 2004 | 7.636 | 7.671 | 7.513 | 7.654 | 29,003,178 | -0.03(-0.38%) |
May 20, 2004 | 7.835 | 7.852 | 7.665 | 7.683 | 21,089,050 | -0.18(-2.23%) |
May 19, 2004 | 8.022 | 8.022 | 7.835 | 7.858 | 25,085,994 | +0.06(+0.82%) |
May 18, 2004 | 7.765 | 7.806 | 7.724 | 7.794 | 17,488,856 | +0.15(+1.99%) |
May 17, 2004 | 7.607 | 7.730 | 7.584 | 7.642 | 18,091,342 | -0.06(-0.83%) |
May 14, 2004 | 7.695 | 7.765 | 7.624 | 7.706 | 27,934,792 | -0.17(-2.15%) |
May 13, 2004 | 7.718 | 7.893 | 7.671 | 7.876 | 29,495,778 | -0.07(-0.88%) |
May 12, 2004 | 7.946 | 7.963 | 7.776 | 7.946 | 21,300,434 | -0.06(-0.73%) |
May 11, 2004 | 7.963 | 8.028 | 7.887 | 8.004 | 24,026,852 | +0.00(+0.00%) |
May 10, 2004 | 8.057 | 8.063 | 7.858 | 8.004 | 21,911,306 | -0.11(-1.30%) |
May 07, 2004 | 8.214 | 8.302 | 8.109 | 8.109 | 17,244,780 | -0.16(-1.91%) |
May 06, 2004 | 8.285 | 8.343 | 8.209 | 8.267 | 14,322,212 | -0.14(-1.67%) |
May 05, 2004 | 8.454 | 8.501 | 8.302 | 8.407 | 28,410,448 | +0.14(+1.70%) |
May 04, 2004 | 8.209 | 8.343 | 8.139 | 8.267 | 19,448,988 | +0.11(+1.36%) |
May 03, 2004 | 8.267 | 8.285 | 8.127 | 8.156 | 19,118,134 | -0.03(-0.36%) |
Apr 30, 2004 | 8.314 | 8.314 | 8.179 | 8.185 | 21,644,638 | -0.15(-1.82%) |
Apr 29, 2004 | 8.326 | 8.419 | 8.261 | 8.337 | 31,535,670 | -0.19(-2.26%) |
Apr 28, 2004 | 8.571 | 8.615 | 8.477 | 8.530 | 25,441,324 | -0.19(-2.21%) |
Apr 27, 2004 | 8.746 | 8.834 | 8.705 | 8.723 | 22,449,606 | -0.09(-1.06%) |
Apr 26, 2004 | 8.968 | 8.974 | 8.770 | 8.816 | 16,525,735 | -0.07(-0.79%) |
Apr 23, 2004 | 8.875 | 8.904 | 8.793 | 8.886 | 17,530,790 | +0.06(+0.66%) |
Apr 22, 2004 | 8.676 | 8.863 | 8.629 | 8.828 | 27,970,052 | +0.06(+0.67%) |
Apr 21, 2004 | 8.641 | 8.799 | 8.618 | 8.770 | 23,065,614 | +0.02(+0.27%) |
Apr 20, 2004 | 8.974 | 8.997 | 8.740 | 8.746 | 33,416,042 | -0.19(-2.16%) |
Apr 19, 2004 | 8.828 | 8.939 | 8.711 | 8.939 | 53,685,232 | +0.40(+4.72%) |
Apr 16, 2004 | 8.670 | 8.764 | 8.209 | 8.536 | 160,246,784 | -0.84(-8.97%) |
Apr 15, 2004 | 9.494 | 9.535 | 9.371 | 9.377 | 40,529,308 | -0.31(-3.20%) |
Apr 14, 2004 | 9.517 | 9.687 | 9.488 | 9.687 | 33,826,656 | -0.04(-0.36%) |
Apr 13, 2004 | 9.885 | 9.915 | 9.669 | 9.722 | 35,732,360 | -0.23(-2.35%) |
Apr 12, 2004 | 10.08 | 10.09 | 9.921 | 9.956 | 28,890,554 | -0.04(-0.35%) |
Apr 08, 2004 | 10.05 | 10.07 | 9.897 | 9.991 | 37,073,404 | +0.11(+1.06%) |
Apr 07, 2004 | 10.06 | 10.08 | 9.862 | 9.885 | 87,228,616 | -0.17(-1.69%) |
Apr 06, 2004 | 10.40 | 10.40 | 10.02 | 10.05 | 168,732,944 | -2.30(-18.63%) |
Apr 05, 2004 | 12.28 | 12.41 | 12.16 | 12.36 | 15,089,183 | +0.03(+0.24%) |
Apr 02, 2004 | 12.30 | 12.37 | 12.22 | 12.33 | 13,928,714 | +0.23(+1.93%) |
Apr 01, 2004 | 12.15 | 12.15 | 12.04 | 12.09 | 16,489,106 | +0.25(+2.07%) |
Mar 31, 2004 | 11.83 | 11.94 | 11.77 | 11.85 | 18,106,574 | +0.15(+1.25%) |
Mar 30, 2004 | 11.63 | 11.70 | 11.57 | 11.70 | 13,059,218 | +0.01(+0.10%) |
Mar 29, 2004 | 11.74 | 11.76 | 11.63 | 11.69 | 18,719,502 | +0.26(+2.30%) |
Mar 26, 2004 | 11.52 | 11.60 | 11.43 | 11.43 | 18,857,114 | -0.33(-2.83%) |
Mar 25, 2004 | 11.68 | 11.80 | 11.60 | 11.76 | 21,720,462 | +0.34(+3.02%) |
Mar 24, 2004 | 11.39 | 11.63 | 11.29 | 11.42 | 23,625,308 | +0.09(+0.83%) |
Mar 23, 2004 | 11.66 | 11.70 | 11.24 | 11.32 | 34,809,460 | -0.09(-0.77%) |
Mar 22, 2004 | 11.60 | 11.60 | 11.35 | 11.41 | 18,404,052 | -0.29(-2.45%) |
Mar 19, 2004 | 11.90 | 11.95 | 11.60 | 11.70 | 32,890,064 | -0.44(-3.61%) |
Mar 18, 2004 | 12.16 | 12.23 | 12.02 | 12.13 | 19,506,498 | -0.37(-2.99%) |
Mar 17, 2004 | 12.42 | 12.54 | 12.35 | 12.51 | 17,881,840 | +0.32(+2.59%) |
Mar 16, 2004 | 12.22 | 12.35 | 12.04 | 12.19 | 15,708,785 | +0.26(+2.15%) |
Mar 15, 2004 | 12.42 | 12.43 | 11.51 | 11.94 | 16,818,932 | -0.54(-4.31%) |
Mar 12, 2004 | 12.44 | 12.55 | 12.29 | 12.47 | 17,610,552 | +0.13(+1.09%) |
Mar 11, 2004 | 12.51 | 12.65 | 12.34 | 12.34 | 21,342,880 | -0.38(-2.99%) |
Mar 10, 2004 | 12.89 | 12.92 | 12.71 | 12.72 | 18,443,590 | -0.46(-3.46%) |
Mar 09, 2004 | 13.29 | 13.36 | 13.06 | 13.17 | 16,940,458 | -0.29(-2.17%) |
Mar 08, 2004 | 13.68 | 13.74 | 13.42 | 13.47 | 22,193,378 | -0.10(-0.73%) |
Mar 05, 2004 | 13.37 | 13.70 | 13.32 | 13.57 | 23,688,980 | +0.28(+2.11%) |
Mar 04, 2004 | 13.09 | 13.32 | 13.06 | 13.29 | 13,226,441 | +0.27(+2.11%) |
Mar 03, 2004 | 12.94 | 13.12 | 12.77 | 13.01 | 16,982,050 | +0.12(+0.91%) |
Mar 02, 2004 | 13.01 | 13.12 | 12.84 | 12.89 | 12,476,073 | -0.10(-0.76%) |