Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.503 | 8.659 | 8.438 | 8.563 | 44,870,532 | +0.07(+0.85%) |
May 27, 2004 | 8.385 | 8.513 | 8.315 | 8.491 | 52,576,828 | +0.15(+1.85%) |
May 26, 2004 | 8.197 | 8.365 | 8.186 | 8.337 | 49,601,740 | +0.11(+1.31%) |
May 25, 2004 | 7.935 | 8.253 | 7.903 | 8.229 | 58,956,832 | +0.31(+3.92%) |
May 24, 2004 | 7.776 | 8.003 | 7.768 | 7.918 | 55,045,872 | +0.17(+2.20%) |
May 21, 2004 | 7.758 | 7.771 | 7.693 | 7.748 | 33,028,768 | +0.03(+0.34%) |
May 20, 2004 | 7.661 | 7.759 | 7.635 | 7.721 | 36,029,260 | +0.08(+0.98%) |
May 19, 2004 | 7.722 | 7.810 | 7.627 | 7.646 | 43,469,576 | +0.02(+0.27%) |
May 18, 2004 | 7.636 | 7.675 | 7.597 | 7.626 | 27,209,768 | +0.07(+0.94%) |
May 17, 2004 | 7.505 | 7.583 | 7.478 | 7.555 | 33,051,580 | -0.06(-0.77%) |
May 14, 2004 | 7.662 | 7.720 | 7.527 | 7.613 | 42,929,308 | -0.05(-0.60%) |
May 13, 2004 | 7.670 | 7.749 | 7.627 | 7.660 | 47,939,464 | -0.13(-1.67%) |
May 12, 2004 | 7.677 | 7.800 | 7.477 | 7.790 | 52,481,428 | +0.09(+1.14%) |
May 11, 2004 | 7.562 | 7.715 | 7.562 | 7.702 | 41,222,444 | +0.23(+3.02%) |
May 10, 2004 | 7.560 | 7.646 | 7.411 | 7.477 | 69,700,440 | -0.22(-2.87%) |
May 07, 2004 | 7.772 | 7.901 | 7.691 | 7.697 | 36,410,868 | -0.11(-1.42%) |
May 06, 2004 | 7.916 | 7.969 | 7.718 | 7.808 | 45,152,588 | -0.18(-2.29%) |
May 05, 2004 | 7.984 | 8.047 | 7.928 | 7.992 | 29,377,570 | +0.01(+0.17%) |
May 04, 2004 | 7.882 | 8.038 | 7.833 | 7.978 | 48,421,140 | +0.08(+1.08%) |
May 03, 2004 | 7.667 | 7.921 | 7.651 | 7.893 | 45,703,744 | +0.18(+2.27%) |
Apr 30, 2004 | 7.893 | 7.965 | 7.694 | 7.718 | 54,385,316 | -0.19(-2.44%) |
Apr 29, 2004 | 8.023 | 8.129 | 7.834 | 7.910 | 54,362,504 | -0.12(-1.51%) |
Apr 28, 2004 | 8.070 | 8.163 | 7.997 | 8.032 | 49,758,844 | -0.06(-0.79%) |
Apr 27, 2004 | 7.840 | 8.173 | 7.829 | 8.096 | 80,025,104 | +0.23(+2.91%) |
Apr 26, 2004 | 7.722 | 7.953 | 7.705 | 7.867 | 50,840,408 | -0.05(-0.68%) |
Apr 23, 2004 | 7.881 | 7.994 | 7.829 | 7.921 | 53,647,508 | -0.04(-0.54%) |
Apr 22, 2004 | 7.464 | 8.018 | 7.330 | 7.964 | 135,715,968 | +0.75(+10.44%) |
Apr 21, 2004 | 7.187 | 7.219 | 7.075 | 7.211 | 58,556,560 | +0.08(+1.10%) |
Apr 20, 2004 | 7.353 | 7.414 | 7.129 | 7.133 | 38,231,284 | -0.20(-2.67%) |
Apr 19, 2004 | 7.237 | 7.343 | 7.195 | 7.329 | 30,317,072 | +0.11(+1.52%) |
Apr 16, 2004 | 7.303 | 7.304 | 7.177 | 7.219 | 31,266,942 | -0.05(-0.66%) |
Apr 15, 2004 | 7.275 | 7.328 | 7.218 | 7.267 | 30,302,036 | +0.03(+0.40%) |
Apr 14, 2004 | 7.154 | 7.309 | 7.117 | 7.238 | 29,933,908 | +0.04(+0.51%) |
Apr 13, 2004 | 7.387 | 7.395 | 7.143 | 7.202 | 36,235,100 | -0.15(-1.99%) |
Apr 12, 2004 | 7.328 | 7.380 | 7.265 | 7.348 | 27,293,246 | +0.03(+0.34%) |
Apr 08, 2004 | 7.290 | 7.350 | 7.219 | 7.323 | 39,843,784 | +0.20(+2.76%) |
Apr 07, 2004 | 7.148 | 7.208 | 7.095 | 7.126 | 31,862,686 | -0.02(-0.27%) |
Apr 06, 2004 | 7.095 | 7.174 | 7.069 | 7.146 | 26,603,136 | -0.00(-0.04%) |
Apr 05, 2004 | 7.104 | 7.174 | 7.070 | 7.149 | 21,177,672 | +0.03(+0.49%) |
Apr 02, 2004 | 7.060 | 7.146 | 7.017 | 7.114 | 44,018,136 | +0.15(+2.10%) |
Apr 01, 2004 | 6.660 | 6.967 | 6.660 | 6.967 | 72,142,000 | +0.29(+4.29%) |
Mar 31, 2004 | 6.750 | 6.763 | 6.671 | 6.681 | 31,721,138 | -0.06(-0.83%) |
Mar 30, 2004 | 6.570 | 6.739 | 6.549 | 6.737 | 32,583,386 | +0.14(+2.12%) |
Mar 29, 2004 | 6.508 | 6.605 | 6.500 | 6.597 | 33,145,946 | +0.16(+2.41%) |
Mar 26, 2004 | 6.495 | 6.533 | 6.442 | 6.442 | 27,521,898 | -0.08(-1.23%) |
Mar 25, 2004 | 6.442 | 6.533 | 6.373 | 6.522 | 36,978,096 | +0.13(+2.10%) |
Mar 24, 2004 | 6.322 | 6.424 | 6.279 | 6.388 | 41,647,604 | +0.07(+1.07%) |
Mar 23, 2004 | 6.407 | 6.420 | 6.248 | 6.320 | 48,044,720 | -0.05(-0.76%) |
Mar 22, 2004 | 6.537 | 6.558 | 6.276 | 6.369 | 52,969,324 | -0.22(-3.31%) |
Mar 19, 2004 | 6.671 | 6.710 | 6.580 | 6.586 | 35,851,940 | -0.10(-1.50%) |
Mar 18, 2004 | 6.666 | 6.693 | 6.607 | 6.687 | 27,025,186 | -0.03(-0.37%) |
Mar 17, 2004 | 6.558 | 6.713 | 6.526 | 6.712 | 30,340,404 | +0.16(+2.47%) |
Mar 16, 2004 | 6.585 | 6.606 | 6.485 | 6.550 | 33,388,080 | +0.01(+0.15%) |
Mar 15, 2004 | 6.675 | 6.698 | 6.522 | 6.540 | 32,552,276 | -0.13(-1.90%) |
Mar 12, 2004 | 6.519 | 6.668 | 6.510 | 6.666 | 31,995,938 | +0.16(+2.51%) |
Mar 11, 2004 | 6.575 | 6.634 | 6.490 | 6.504 | 48,186,784 | -0.10(-1.50%) |
Mar 10, 2004 | 6.741 | 6.754 | 6.598 | 6.603 | 46,880,712 | -0.16(-2.31%) |
Mar 09, 2004 | 6.698 | 6.819 | 6.673 | 6.759 | 44,517,440 | +0.03(+0.37%) |
Mar 08, 2004 | 6.661 | 6.947 | 6.640 | 6.734 | 74,379,280 | +0.05(+0.75%) |
Mar 05, 2004 | 6.481 | 6.730 | 6.468 | 6.684 | 42,128,764 | +0.14(+2.12%) |
Mar 04, 2004 | 6.509 | 6.574 | 6.492 | 6.545 | 16,504,532 | +0.03(+0.41%) |
Mar 03, 2004 | 6.529 | 6.550 | 6.462 | 6.518 | 24,491,332 | -0.03(-0.53%) |
Mar 02, 2004 | 6.656 | 6.702 | 6.548 | 6.553 | 22,274,794 | -0.12(-1.85%) |