Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.402 | 8.402 | 8.195 | 8.343 | 9,285,582 | +0.10(+1.19%) |
May 27, 2004 | 8.349 | 8.366 | 8.240 | 8.245 | 13,187,830 | -0.10(-1.24%) |
May 26, 2004 | 8.405 | 8.419 | 8.315 | 8.348 | 10,554,834 | -0.04(-0.52%) |
May 25, 2004 | 8.273 | 8.407 | 8.265 | 8.392 | 9,216,582 | +0.14(+1.67%) |
May 24, 2004 | 8.024 | 8.273 | 8.005 | 8.254 | 12,053,941 | +0.24(+2.95%) |
May 21, 2004 | 8.151 | 8.240 | 7.933 | 8.017 | 13,244,524 | -0.02(-0.27%) |
May 20, 2004 | 8.099 | 8.126 | 8.034 | 8.039 | 9,887,246 | -0.07(-0.83%) |
May 19, 2004 | 8.203 | 8.212 | 8.095 | 8.106 | 16,509,069 | -0.11(-1.30%) |
May 18, 2004 | 8.366 | 8.366 | 8.213 | 8.213 | 14,557,725 | -0.15(-1.84%) |
May 17, 2004 | 8.288 | 8.412 | 8.282 | 8.366 | 10,513,962 | +0.02(+0.29%) |
May 14, 2004 | 8.191 | 8.379 | 8.178 | 8.343 | 11,865,399 | +0.16(+1.92%) |
May 13, 2004 | 8.220 | 8.299 | 8.164 | 8.186 | 11,631,150 | -0.13(-1.57%) |
May 12, 2004 | 8.333 | 8.373 | 8.174 | 8.316 | 14,984,032 | -0.01(-0.12%) |
May 11, 2004 | 8.148 | 8.349 | 8.148 | 8.327 | 13,211,123 | +0.16(+1.96%) |
May 10, 2004 | 8.191 | 8.246 | 8.016 | 8.166 | 15,700,404 | -0.15(-1.86%) |
May 07, 2004 | 8.478 | 8.492 | 8.321 | 8.321 | 8,466,809 | -0.16(-1.84%) |
May 06, 2004 | 8.544 | 8.569 | 8.456 | 8.477 | 12,076,794 | -0.08(-0.93%) |
May 05, 2004 | 8.409 | 8.596 | 8.343 | 8.556 | 19,992,042 | +0.15(+1.76%) |
May 04, 2004 | 8.407 | 8.456 | 8.314 | 8.409 | 13,831,685 | +0.00(+0.01%) |
May 03, 2004 | 8.120 | 8.428 | 8.107 | 8.407 | 12,796,682 | +0.30(+3.65%) |
Apr 30, 2004 | 8.191 | 8.265 | 8.104 | 8.112 | 12,598,032 | -0.00(-0.06%) |
Apr 29, 2004 | 8.390 | 8.406 | 8.067 | 8.116 | 15,365,072 | -0.27(-3.27%) |
Apr 28, 2004 | 8.419 | 8.459 | 8.208 | 8.390 | 12,911,829 | -0.01(-0.15%) |
Apr 27, 2004 | 8.272 | 8.462 | 8.272 | 8.403 | 13,840,914 | +0.13(+1.60%) |
Apr 26, 2004 | 8.191 | 8.304 | 8.178 | 8.271 | 8,572,726 | +0.10(+1.21%) |
Apr 23, 2004 | 8.138 | 8.212 | 8.118 | 8.172 | 8,078,737 | +0.04(+0.43%) |
Apr 22, 2004 | 7.981 | 8.150 | 7.981 | 8.137 | 11,149,906 | +0.10(+1.29%) |
Apr 21, 2004 | 8.095 | 8.124 | 8.001 | 8.033 | 13,174,205 | -0.05(-0.59%) |
Apr 20, 2004 | 8.312 | 8.369 | 8.078 | 8.081 | 12,822,172 | -0.23(-2.77%) |
Apr 19, 2004 | 8.281 | 8.368 | 8.280 | 8.311 | 11,219,785 | +0.03(+0.36%) |
Apr 16, 2004 | 8.305 | 8.335 | 8.238 | 8.281 | 9,367,767 | +0.01(+0.11%) |
Apr 15, 2004 | 8.214 | 8.313 | 8.209 | 8.272 | 8,430,331 | +0.07(+0.90%) |
Apr 14, 2004 | 8.129 | 8.207 | 8.067 | 8.198 | 11,609,175 | +0.07(+0.87%) |
Apr 13, 2004 | 8.302 | 8.313 | 8.123 | 8.128 | 11,597,309 | -0.10(-1.27%) |
Apr 12, 2004 | 8.134 | 8.339 | 8.134 | 8.232 | 13,512,174 | +0.14(+1.74%) |
Apr 08, 2004 | 8.049 | 8.145 | 8.026 | 8.091 | 12,312,362 | +0.13(+1.60%) |
Apr 07, 2004 | 7.930 | 8.021 | 7.880 | 7.964 | 8,652,714 | +0.04(+0.47%) |
Apr 06, 2004 | 7.930 | 7.973 | 7.901 | 7.926 | 6,845,084 | +0.02(+0.27%) |
Apr 05, 2004 | 7.810 | 7.926 | 7.810 | 7.905 | 10,368,929 | +0.06(+0.80%) |
Apr 02, 2004 | 7.827 | 7.867 | 7.802 | 7.842 | 10,882,695 | +0.03(+0.35%) |
Apr 01, 2004 | 7.964 | 8.014 | 7.811 | 7.815 | 14,196,024 | -0.13(-1.60%) |
Mar 31, 2004 | 7.964 | 7.972 | 7.828 | 7.942 | 20,248,704 | +0.05(+0.63%) |
Mar 30, 2004 | 7.802 | 7.935 | 7.704 | 7.892 | 11,604,341 | +0.22(+2.88%) |
Mar 29, 2004 | 7.651 | 7.718 | 7.619 | 7.671 | 11,430,302 | +0.07(+0.94%) |
Mar 26, 2004 | 7.563 | 7.699 | 7.533 | 7.600 | 12,281,598 | +0.09(+1.15%) |
Mar 25, 2004 | 7.657 | 7.667 | 7.472 | 7.513 | 15,297,830 | -0.14(-1.80%) |
Mar 24, 2004 | 7.804 | 7.839 | 7.634 | 7.651 | 9,342,277 | -0.14(-1.77%) |
Mar 23, 2004 | 7.856 | 7.872 | 7.748 | 7.789 | 7,982,489 | -0.06(-0.71%) |
Mar 22, 2004 | 7.867 | 7.919 | 7.827 | 7.844 | 7,280,620 | -0.04(-0.49%) |
Mar 19, 2004 | 8.021 | 8.046 | 7.867 | 7.883 | 10,029,642 | -0.12(-1.51%) |
Mar 18, 2004 | 7.839 | 8.043 | 7.825 | 8.004 | 10,758,759 | +0.16(+2.10%) |
Mar 17, 2004 | 7.810 | 7.997 | 7.807 | 7.839 | 10,764,472 | +0.04(+0.50%) |
Mar 16, 2004 | 7.816 | 7.816 | 7.721 | 7.800 | 8,716,001 | +0.00(+0.03%) |
Mar 15, 2004 | 7.867 | 7.901 | 7.779 | 7.798 | 8,169,712 | -0.07(-0.88%) |
Mar 12, 2004 | 7.753 | 7.867 | 7.717 | 7.867 | 7,629,137 | +0.13(+1.63%) |
Mar 11, 2004 | 7.833 | 7.880 | 7.716 | 7.741 | 11,140,237 | -0.13(-1.70%) |
Mar 10, 2004 | 8.057 | 8.057 | 7.847 | 7.875 | 9,217,900 | -0.16(-2.00%) |
Mar 09, 2004 | 8.021 | 8.064 | 8.012 | 8.035 | 9,877,138 | +0.00(+0.01%) |
Mar 08, 2004 | 8.030 | 8.133 | 8.023 | 8.034 | 9,074,187 | +0.03(+0.41%) |
Mar 05, 2004 | 7.915 | 8.027 | 7.901 | 8.001 | 9,509,723 | +0.09(+1.11%) |
Mar 04, 2004 | 7.934 | 7.942 | 7.867 | 7.914 | 4,866,053 | -0.02(-0.24%) |
Mar 03, 2004 | 7.913 | 7.963 | 7.827 | 7.933 | 7,252,053 | +0.02(+0.27%) |
Mar 02, 2004 | 7.964 | 7.989 | 7.891 | 7.911 | 11,442,168 | -0.12(-1.50%) |