Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.348 | 8.348 | 8.142 | 8.289 | 9,345,355 | +0.10(+1.19%) |
May 27, 2004 | 8.296 | 8.313 | 8.188 | 8.192 | 13,272,722 | -0.10(-1.24%) |
May 26, 2004 | 8.351 | 8.365 | 8.262 | 8.295 | 10,622,778 | -0.04(-0.52%) |
May 25, 2004 | 8.220 | 8.354 | 8.212 | 8.338 | 9,275,911 | +0.14(+1.67%) |
May 24, 2004 | 7.973 | 8.220 | 7.954 | 8.201 | 12,131,534 | +0.24(+2.95%) |
May 21, 2004 | 8.099 | 8.188 | 7.882 | 7.966 | 13,329,782 | -0.02(-0.27%) |
May 20, 2004 | 8.047 | 8.074 | 7.983 | 7.987 | 9,950,892 | -0.07(-0.83%) |
May 19, 2004 | 8.150 | 8.159 | 8.043 | 8.054 | 16,615,341 | -0.11(-1.30%) |
May 18, 2004 | 8.313 | 8.313 | 8.160 | 8.160 | 14,651,436 | -0.15(-1.84%) |
May 17, 2004 | 8.235 | 8.358 | 8.229 | 8.313 | 10,581,642 | +0.02(+0.29%) |
May 14, 2004 | 8.139 | 8.325 | 8.125 | 8.289 | 11,941,779 | +0.16(+1.92%) |
May 13, 2004 | 8.167 | 8.246 | 8.112 | 8.133 | 11,706,022 | -0.13(-1.57%) |
May 12, 2004 | 8.280 | 8.320 | 8.122 | 8.263 | 15,080,488 | -0.01(-0.12%) |
May 11, 2004 | 8.096 | 8.296 | 8.096 | 8.273 | 13,296,165 | +0.16(+1.96%) |
May 10, 2004 | 8.139 | 8.193 | 7.965 | 8.114 | 15,801,471 | -0.15(-1.86%) |
May 07, 2004 | 8.424 | 8.437 | 8.268 | 8.268 | 8,521,311 | -0.15(-1.84%) |
May 06, 2004 | 8.489 | 8.514 | 8.402 | 8.423 | 12,154,535 | -0.08(-0.93%) |
May 05, 2004 | 8.355 | 8.541 | 8.289 | 8.502 | 20,120,734 | +0.15(+1.76%) |
May 04, 2004 | 8.354 | 8.402 | 8.261 | 8.355 | 13,920,722 | +0.00(+0.01%) |
May 03, 2004 | 8.068 | 8.374 | 8.055 | 8.354 | 12,879,057 | +0.29(+3.65%) |
Apr 30, 2004 | 8.139 | 8.212 | 8.052 | 8.060 | 12,679,128 | -0.00(-0.06%) |
Apr 29, 2004 | 8.337 | 8.353 | 8.016 | 8.064 | 15,463,980 | -0.27(-3.27%) |
Apr 28, 2004 | 8.365 | 8.405 | 8.156 | 8.337 | 12,994,945 | -0.01(-0.15%) |
Apr 27, 2004 | 8.219 | 8.408 | 8.219 | 8.349 | 13,930,011 | +0.13(+1.60%) |
Apr 26, 2004 | 8.139 | 8.251 | 8.125 | 8.218 | 8,627,911 | +0.10(+1.21%) |
Apr 23, 2004 | 8.086 | 8.159 | 8.067 | 8.120 | 8,130,742 | +0.04(+0.43%) |
Apr 22, 2004 | 7.930 | 8.098 | 7.930 | 8.085 | 11,221,680 | +0.10(+1.29%) |
Apr 21, 2004 | 8.043 | 8.072 | 7.950 | 7.982 | 13,259,010 | -0.05(-0.59%) |
Apr 20, 2004 | 8.259 | 8.315 | 8.026 | 8.029 | 12,904,711 | -0.23(-2.77%) |
Apr 19, 2004 | 8.228 | 8.314 | 8.227 | 8.258 | 11,292,009 | +0.03(+0.36%) |
Apr 16, 2004 | 8.252 | 8.281 | 8.185 | 8.228 | 9,428,069 | +0.01(+0.11%) |
Apr 15, 2004 | 8.162 | 8.260 | 8.157 | 8.219 | 8,484,599 | +0.07(+0.90%) |
Apr 14, 2004 | 8.077 | 8.155 | 8.016 | 8.146 | 11,683,906 | +0.07(+0.87%) |
Apr 13, 2004 | 8.249 | 8.260 | 8.071 | 8.076 | 11,671,963 | -0.10(-1.27%) |
Apr 12, 2004 | 8.082 | 8.286 | 8.082 | 8.180 | 13,599,155 | +0.14(+1.74%) |
Apr 08, 2004 | 7.998 | 8.093 | 7.975 | 8.039 | 12,391,619 | +0.13(+1.60%) |
Apr 07, 2004 | 7.879 | 7.969 | 7.829 | 7.913 | 8,708,413 | +0.04(+0.47%) |
Apr 06, 2004 | 7.879 | 7.922 | 7.851 | 7.875 | 6,889,147 | +0.02(+0.27%) |
Apr 05, 2004 | 7.760 | 7.875 | 7.760 | 7.854 | 10,435,676 | +0.06(+0.80%) |
Apr 02, 2004 | 7.777 | 7.817 | 7.752 | 7.792 | 10,952,749 | +0.03(+0.35%) |
Apr 01, 2004 | 7.913 | 7.963 | 7.761 | 7.765 | 14,287,406 | -0.13(-1.60%) |
Mar 31, 2004 | 7.913 | 7.921 | 7.778 | 7.891 | 20,379,050 | +0.05(+0.63%) |
Mar 30, 2004 | 7.752 | 7.885 | 7.655 | 7.842 | 11,679,040 | +0.22(+2.88%) |
Mar 29, 2004 | 7.602 | 7.669 | 7.570 | 7.622 | 11,503,881 | +0.07(+0.94%) |
Mar 26, 2004 | 7.515 | 7.649 | 7.484 | 7.551 | 12,360,657 | +0.09(+1.15%) |
Mar 25, 2004 | 7.608 | 7.618 | 7.424 | 7.465 | 15,396,305 | -0.14(-1.80%) |
Mar 24, 2004 | 7.755 | 7.788 | 7.585 | 7.602 | 9,402,415 | -0.14(-1.77%) |
Mar 23, 2004 | 7.805 | 7.821 | 7.698 | 7.739 | 8,033,874 | -0.06(-0.71%) |
Mar 22, 2004 | 7.817 | 7.869 | 7.777 | 7.794 | 7,327,487 | -0.04(-0.49%) |
Mar 19, 2004 | 7.969 | 7.994 | 7.817 | 7.833 | 10,094,204 | -0.12(-1.51%) |
Mar 18, 2004 | 7.788 | 7.992 | 7.775 | 7.952 | 10,828,015 | +0.16(+2.10%) |
Mar 17, 2004 | 7.760 | 7.946 | 7.757 | 7.788 | 10,833,765 | +0.04(+0.50%) |
Mar 16, 2004 | 7.766 | 7.766 | 7.672 | 7.750 | 8,772,107 | +0.00(+0.03%) |
Mar 15, 2004 | 7.817 | 7.851 | 7.730 | 7.748 | 8,222,302 | -0.07(-0.88%) |
Mar 12, 2004 | 7.704 | 7.817 | 7.668 | 7.817 | 7,678,248 | +0.13(+1.63%) |
Mar 11, 2004 | 7.783 | 7.829 | 7.666 | 7.691 | 11,211,949 | -0.13(-1.70%) |
Mar 10, 2004 | 8.005 | 8.005 | 7.796 | 7.825 | 9,277,238 | -0.16(-2.00%) |
Mar 09, 2004 | 7.969 | 8.012 | 7.960 | 7.984 | 9,940,719 | +0.00(+0.01%) |
Mar 08, 2004 | 7.978 | 8.081 | 7.972 | 7.983 | 9,132,599 | +0.03(+0.41%) |
Mar 05, 2004 | 7.864 | 7.976 | 7.851 | 7.950 | 9,570,939 | +0.09(+1.11%) |
Mar 04, 2004 | 7.883 | 7.891 | 7.817 | 7.863 | 4,897,376 | -0.02(-0.24%) |
Mar 03, 2004 | 7.862 | 7.912 | 7.777 | 7.882 | 7,298,736 | +0.02(+0.27%) |
Mar 02, 2004 | 7.913 | 7.938 | 7.840 | 7.861 | 11,515,824 | -0.12(-1.50%) |