Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.401 | 8.401 | 8.194 | 8.342 | 9,286,280 | +0.10(+1.19%) |
May 27, 2004 | 8.349 | 8.366 | 8.240 | 8.244 | 13,188,820 | -0.10(-1.24%) |
May 26, 2004 | 8.405 | 8.418 | 8.315 | 8.348 | 10,555,627 | -0.04(-0.52%) |
May 25, 2004 | 8.273 | 8.407 | 8.265 | 8.391 | 9,217,274 | +0.14(+1.67%) |
May 24, 2004 | 8.023 | 8.273 | 8.004 | 8.253 | 12,054,846 | +0.24(+2.95%) |
May 21, 2004 | 8.151 | 8.240 | 7.932 | 8.017 | 13,245,519 | -0.02(-0.27%) |
May 20, 2004 | 8.099 | 8.126 | 8.034 | 8.038 | 9,887,989 | -0.07(-0.83%) |
May 19, 2004 | 8.202 | 8.211 | 8.094 | 8.105 | 16,510,309 | -0.11(-1.30%) |
May 18, 2004 | 8.366 | 8.366 | 8.212 | 8.212 | 14,558,819 | -0.15(-1.84%) |
May 17, 2004 | 8.287 | 8.411 | 8.282 | 8.366 | 10,514,751 | +0.02(+0.29%) |
May 14, 2004 | 8.191 | 8.378 | 8.177 | 8.342 | 11,866,290 | +0.16(+1.92%) |
May 13, 2004 | 8.219 | 8.299 | 8.163 | 8.185 | 11,632,023 | -0.13(-1.57%) |
May 12, 2004 | 8.333 | 8.373 | 8.174 | 8.316 | 14,985,158 | -0.01(-0.12%) |
May 11, 2004 | 8.147 | 8.349 | 8.147 | 8.326 | 13,212,115 | +0.16(+1.96%) |
May 10, 2004 | 8.191 | 8.245 | 8.015 | 8.166 | 15,701,583 | -0.15(-1.86%) |
May 07, 2004 | 8.477 | 8.491 | 8.320 | 8.320 | 8,467,445 | -0.16(-1.84%) |
May 06, 2004 | 8.543 | 8.568 | 8.456 | 8.476 | 12,077,702 | -0.08(-0.93%) |
May 05, 2004 | 8.408 | 8.596 | 8.342 | 8.556 | 19,993,544 | +0.15(+1.76%) |
May 04, 2004 | 8.407 | 8.456 | 8.314 | 8.408 | 13,832,724 | +0.00(+0.01%) |
May 03, 2004 | 8.119 | 8.427 | 8.106 | 8.407 | 12,797,643 | +0.30(+3.65%) |
Apr 30, 2004 | 8.191 | 8.265 | 8.103 | 8.111 | 12,598,978 | -0.00(-0.06%) |
Apr 29, 2004 | 8.390 | 8.406 | 8.067 | 8.116 | 15,366,226 | -0.27(-3.27%) |
Apr 28, 2004 | 8.418 | 8.458 | 8.208 | 8.390 | 12,912,799 | -0.01(-0.15%) |
Apr 27, 2004 | 8.271 | 8.461 | 8.271 | 8.402 | 13,841,954 | +0.13(+1.60%) |
Apr 26, 2004 | 8.191 | 8.303 | 8.177 | 8.270 | 8,573,370 | +0.10(+1.21%) |
Apr 23, 2004 | 8.137 | 8.211 | 8.118 | 8.171 | 8,079,344 | +0.04(+0.43%) |
Apr 22, 2004 | 7.980 | 8.150 | 7.980 | 8.136 | 11,150,744 | +0.10(+1.29%) |
Apr 21, 2004 | 8.094 | 8.124 | 8.001 | 8.033 | 13,175,195 | -0.05(-0.59%) |
Apr 20, 2004 | 8.311 | 8.368 | 8.077 | 8.080 | 12,823,136 | -0.23(-2.77%) |
Apr 19, 2004 | 8.281 | 8.367 | 8.279 | 8.310 | 11,220,628 | +0.03(+0.36%) |
Apr 16, 2004 | 8.304 | 8.334 | 8.237 | 8.281 | 9,368,471 | +0.01(+0.11%) |
Apr 15, 2004 | 8.213 | 8.312 | 8.209 | 8.271 | 8,430,964 | +0.07(+0.90%) |
Apr 14, 2004 | 8.128 | 8.207 | 8.067 | 8.197 | 11,610,047 | +0.07(+0.87%) |
Apr 13, 2004 | 8.301 | 8.312 | 8.122 | 8.127 | 11,598,180 | -0.10(-1.27%) |
Apr 12, 2004 | 8.134 | 8.339 | 8.134 | 8.232 | 13,513,190 | +0.14(+1.74%) |
Apr 08, 2004 | 8.048 | 8.144 | 8.026 | 8.091 | 12,313,287 | +0.13(+1.60%) |
Apr 07, 2004 | 7.929 | 8.020 | 7.879 | 7.963 | 8,653,364 | +0.04(+0.47%) |
Apr 06, 2004 | 7.929 | 7.972 | 7.901 | 7.926 | 6,845,598 | +0.02(+0.27%) |
Apr 05, 2004 | 7.810 | 7.926 | 7.810 | 7.904 | 10,369,708 | +0.06(+0.80%) |
Apr 02, 2004 | 7.827 | 7.866 | 7.802 | 7.841 | 10,883,513 | +0.03(+0.35%) |
Apr 01, 2004 | 7.963 | 8.013 | 7.811 | 7.814 | 14,197,090 | -0.13(-1.60%) |
Mar 31, 2004 | 7.963 | 7.971 | 7.828 | 7.942 | 20,250,226 | +0.05(+0.63%) |
Mar 30, 2004 | 7.802 | 7.935 | 7.704 | 7.891 | 11,605,212 | +0.22(+2.88%) |
Mar 29, 2004 | 7.650 | 7.717 | 7.618 | 7.671 | 11,431,161 | +0.07(+0.94%) |
Mar 26, 2004 | 7.563 | 7.698 | 7.532 | 7.599 | 12,282,520 | +0.09(+1.15%) |
Mar 25, 2004 | 7.656 | 7.666 | 7.472 | 7.513 | 15,298,979 | -0.14(-1.80%) |
Mar 24, 2004 | 7.804 | 7.838 | 7.633 | 7.650 | 9,342,978 | -0.14(-1.77%) |
Mar 23, 2004 | 7.855 | 7.871 | 7.747 | 7.788 | 7,983,088 | -0.06(-0.71%) |
Mar 22, 2004 | 7.866 | 7.919 | 7.827 | 7.844 | 7,281,167 | -0.04(-0.49%) |
Mar 19, 2004 | 8.020 | 8.045 | 7.866 | 7.882 | 10,030,395 | -0.12(-1.51%) |
Mar 18, 2004 | 7.838 | 8.043 | 7.824 | 8.003 | 10,759,567 | +0.16(+2.10%) |
Mar 17, 2004 | 7.810 | 7.996 | 7.806 | 7.838 | 10,765,281 | +0.04(+0.50%) |
Mar 16, 2004 | 7.815 | 7.815 | 7.721 | 7.799 | 8,716,656 | +0.00(+0.03%) |
Mar 15, 2004 | 7.866 | 7.901 | 7.779 | 7.797 | 8,170,326 | -0.07(-0.88%) |
Mar 12, 2004 | 7.753 | 7.866 | 7.716 | 7.866 | 7,629,711 | +0.13(+1.63%) |
Mar 11, 2004 | 7.832 | 7.879 | 7.715 | 7.740 | 11,141,074 | -0.13(-1.70%) |
Mar 10, 2004 | 8.056 | 8.056 | 7.846 | 7.874 | 9,218,593 | -0.16(-2.00%) |
Mar 09, 2004 | 8.020 | 8.063 | 8.011 | 8.035 | 9,877,880 | +0.00(+0.01%) |
Mar 08, 2004 | 8.029 | 8.133 | 8.022 | 8.034 | 9,074,868 | +0.03(+0.41%) |
Mar 05, 2004 | 7.914 | 8.027 | 7.901 | 8.001 | 9,510,437 | +0.09(+1.11%) |
Mar 04, 2004 | 7.934 | 7.942 | 7.866 | 7.913 | 4,866,418 | -0.02(-0.24%) |
Mar 03, 2004 | 7.912 | 7.962 | 7.827 | 7.932 | 7,252,598 | +0.02(+0.27%) |
Mar 02, 2004 | 7.963 | 7.988 | 7.890 | 7.911 | 11,443,028 | -0.12(-1.50%) |