Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.465 | 8.583 | 8.415 | 8.552 | 14,142,348 | +0.01(+0.07%) |
May 27, 2004 | 8.496 | 8.589 | 8.446 | 8.546 | 17,762,688 | +0.20(+2.39%) |
May 26, 2004 | 8.297 | 8.365 | 8.216 | 8.346 | 18,836,596 | -0.07(-0.81%) |
May 25, 2004 | 8.116 | 8.465 | 8.060 | 8.415 | 22,721,074 | +0.26(+3.13%) |
May 24, 2004 | 8.141 | 8.191 | 8.122 | 8.160 | 17,155,522 | +0.01(+0.08%) |
May 21, 2004 | 8.135 | 8.172 | 8.004 | 8.153 | 27,225,250 | -0.03(-0.38%) |
May 20, 2004 | 8.346 | 8.365 | 8.166 | 8.185 | 19,796,268 | -0.19(-2.23%) |
May 19, 2004 | 8.546 | 8.546 | 8.346 | 8.371 | 23,548,194 | +0.07(+0.82%) |
May 18, 2004 | 8.272 | 8.315 | 8.228 | 8.303 | 16,416,769 | +0.16(+1.99%) |
May 17, 2004 | 8.104 | 8.234 | 8.079 | 8.141 | 16,982,322 | -0.07(-0.83%) |
May 14, 2004 | 8.197 | 8.272 | 8.122 | 8.209 | 26,222,358 | -0.18(-2.15%) |
May 13, 2004 | 8.222 | 8.409 | 8.172 | 8.390 | 27,687,654 | -0.07(-0.88%) |
May 12, 2004 | 8.465 | 8.483 | 8.284 | 8.465 | 19,994,692 | -0.06(-0.73%) |
May 11, 2004 | 8.483 | 8.552 | 8.402 | 8.527 | 22,553,978 | +0.00(+0.00%) |
May 10, 2004 | 8.583 | 8.589 | 8.371 | 8.527 | 20,568,118 | -0.11(-1.30%) |
May 07, 2004 | 8.751 | 8.844 | 8.639 | 8.639 | 16,187,656 | -0.17(-1.91%) |
May 06, 2004 | 8.826 | 8.888 | 8.745 | 8.807 | 13,444,245 | -0.15(-1.67%) |
May 05, 2004 | 9.006 | 9.056 | 8.844 | 8.956 | 26,668,856 | +0.15(+1.70%) |
May 04, 2004 | 8.745 | 8.888 | 8.670 | 8.807 | 18,256,744 | +0.12(+1.36%) |
May 03, 2004 | 8.807 | 8.826 | 8.658 | 8.689 | 17,946,172 | -0.03(-0.36%) |
Apr 30, 2004 | 8.857 | 8.857 | 8.714 | 8.720 | 20,317,796 | -0.16(-1.82%) |
Apr 29, 2004 | 8.869 | 8.969 | 8.801 | 8.882 | 29,602,498 | -0.21(-2.26%) |
Apr 28, 2004 | 9.131 | 9.178 | 9.031 | 9.087 | 23,881,742 | -0.21(-2.21%) |
Apr 27, 2004 | 9.317 | 9.411 | 9.274 | 9.292 | 21,073,420 | -0.10(-1.06%) |
Apr 26, 2004 | 9.554 | 9.560 | 9.342 | 9.392 | 15,512,689 | -0.07(-0.79%) |
Apr 23, 2004 | 9.454 | 9.485 | 9.367 | 9.467 | 16,456,133 | +0.06(+0.66%) |
Apr 22, 2004 | 9.243 | 9.442 | 9.193 | 9.404 | 26,255,456 | +0.06(+0.67%) |
Apr 21, 2004 | 9.205 | 9.373 | 9.180 | 9.342 | 21,651,666 | +0.02(+0.27%) |
Apr 20, 2004 | 9.560 | 9.585 | 9.311 | 9.317 | 31,367,600 | -0.21(-2.16%) |
Apr 19, 2004 | 9.404 | 9.523 | 9.280 | 9.523 | 50,394,268 | +0.43(+4.72%) |
Apr 16, 2004 | 9.236 | 9.336 | 8.745 | 9.093 | 150,423,488 | -0.90(-8.97%) |
Apr 15, 2004 | 10.11 | 10.16 | 9.983 | 9.990 | 38,044,816 | -0.33(-3.20%) |
Apr 14, 2004 | 10.14 | 10.32 | 10.11 | 10.32 | 31,753,044 | -0.04(-0.36%) |
Apr 13, 2004 | 10.53 | 10.56 | 10.30 | 10.36 | 33,541,926 | -0.25(-2.35%) |
Apr 12, 2004 | 10.74 | 10.75 | 10.57 | 10.61 | 27,119,530 | -0.04(-0.35%) |
Apr 08, 2004 | 10.71 | 10.73 | 10.54 | 10.64 | 34,800,764 | +0.11(+1.06%) |
Apr 07, 2004 | 10.72 | 10.74 | 10.51 | 10.53 | 81,881,408 | -0.18(-1.69%) |
Apr 06, 2004 | 11.08 | 11.08 | 10.67 | 10.71 | 158,389,424 | -2.45(-18.63%) |
Apr 05, 2004 | 13.08 | 13.22 | 12.96 | 13.16 | 14,164,199 | +0.03(+0.24%) |
Apr 02, 2004 | 13.10 | 13.18 | 13.01 | 13.13 | 13,074,868 | +0.25(+1.93%) |
Apr 01, 2004 | 12.95 | 12.95 | 12.83 | 12.88 | 15,478,306 | +0.26(+2.07%) |
Mar 31, 2004 | 12.60 | 12.72 | 12.54 | 12.62 | 16,996,622 | +0.16(+1.25%) |
Mar 30, 2004 | 12.39 | 12.47 | 12.33 | 12.47 | 12,258,673 | +0.01(+0.10%) |
Mar 29, 2004 | 12.51 | 12.52 | 12.39 | 12.45 | 17,571,974 | +0.28(+2.30%) |
Mar 26, 2004 | 12.27 | 12.36 | 12.17 | 12.17 | 17,701,152 | -0.35(-2.83%) |
Mar 25, 2004 | 12.45 | 12.57 | 12.36 | 12.53 | 20,388,972 | +0.37(+3.02%) |
Mar 24, 2004 | 12.13 | 12.39 | 12.02 | 12.16 | 22,177,050 | +0.10(+0.83%) |
Mar 23, 2004 | 12.42 | 12.46 | 11.97 | 12.06 | 32,675,602 | -0.09(-0.77%) |
Mar 22, 2004 | 12.35 | 12.36 | 12.09 | 12.16 | 17,275,864 | -0.30(-2.45%) |
Mar 19, 2004 | 12.68 | 12.73 | 12.36 | 12.46 | 30,873,868 | -0.47(-3.61%) |
Mar 18, 2004 | 12.96 | 13.03 | 12.81 | 12.93 | 18,310,728 | -0.40(-2.99%) |
Mar 17, 2004 | 13.23 | 13.36 | 13.16 | 13.33 | 16,785,664 | +0.34(+2.59%) |
Mar 16, 2004 | 13.01 | 13.16 | 12.83 | 12.99 | 14,745,819 | +0.27(+2.15%) |
Mar 15, 2004 | 13.23 | 13.24 | 12.26 | 12.72 | 15,787,914 | -0.57(-4.31%) |
Mar 12, 2004 | 13.25 | 13.37 | 13.10 | 13.29 | 16,531,005 | +0.14(+1.09%) |
Mar 11, 2004 | 13.33 | 13.47 | 13.15 | 13.15 | 20,034,538 | -0.40(-2.99%) |
Mar 10, 2004 | 13.74 | 13.76 | 13.54 | 13.55 | 17,312,978 | -0.49(-3.46%) |
Mar 09, 2004 | 14.16 | 14.23 | 13.92 | 14.04 | 15,901,988 | -0.31(-2.17%) |
Mar 08, 2004 | 14.58 | 14.64 | 14.30 | 14.35 | 20,832,900 | -0.11(-0.73%) |
Mar 05, 2004 | 14.24 | 14.60 | 14.19 | 14.45 | 22,236,820 | +0.30(+2.11%) |
Mar 04, 2004 | 13.94 | 14.19 | 13.92 | 14.15 | 12,415,646 | +0.29(+2.11%) |
Mar 03, 2004 | 13.79 | 13.97 | 13.61 | 13.86 | 15,941,030 | +0.12(+0.91%) |
Mar 02, 2004 | 13.85 | 13.97 | 13.67 | 13.74 | 11,711,276 | -0.11(-0.76%) |