Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.421 | 8.575 | 8.357 | 8.481 | 45,307,528 | +0.07(+0.85%) |
May 27, 2004 | 8.304 | 8.431 | 8.234 | 8.409 | 53,088,876 | +0.15(+1.85%) |
May 26, 2004 | 8.118 | 8.284 | 8.107 | 8.256 | 50,084,812 | +0.11(+1.31%) |
May 25, 2004 | 7.858 | 8.173 | 7.827 | 8.149 | 59,531,012 | +0.31(+3.92%) |
May 24, 2004 | 7.701 | 7.926 | 7.693 | 7.842 | 55,581,964 | +0.17(+2.20%) |
May 21, 2004 | 7.683 | 7.696 | 7.618 | 7.673 | 33,350,436 | +0.03(+0.34%) |
May 20, 2004 | 7.587 | 7.684 | 7.561 | 7.647 | 36,380,152 | +0.07(+0.98%) |
May 19, 2004 | 7.648 | 7.735 | 7.553 | 7.573 | 43,892,924 | +0.02(+0.27%) |
May 18, 2004 | 7.562 | 7.601 | 7.524 | 7.552 | 27,474,766 | +0.07(+0.94%) |
May 17, 2004 | 7.432 | 7.509 | 7.406 | 7.482 | 33,373,470 | -0.06(-0.77%) |
May 14, 2004 | 7.588 | 7.645 | 7.454 | 7.540 | 43,347,400 | -0.05(-0.60%) |
May 13, 2004 | 7.596 | 7.675 | 7.553 | 7.586 | 48,406,348 | -0.13(-1.67%) |
May 12, 2004 | 7.603 | 7.724 | 7.404 | 7.715 | 52,992,544 | +0.09(+1.14%) |
May 11, 2004 | 7.489 | 7.640 | 7.489 | 7.628 | 41,623,912 | +0.22(+3.02%) |
May 10, 2004 | 7.488 | 7.573 | 7.339 | 7.404 | 70,379,248 | -0.22(-2.87%) |
May 07, 2004 | 7.697 | 7.825 | 7.616 | 7.623 | 36,765,476 | -0.11(-1.42%) |
May 06, 2004 | 7.840 | 7.892 | 7.643 | 7.733 | 45,592,332 | -0.18(-2.29%) |
May 05, 2004 | 7.907 | 7.970 | 7.851 | 7.914 | 29,663,678 | +0.01(+0.17%) |
May 04, 2004 | 7.806 | 7.960 | 7.758 | 7.901 | 48,892,716 | +0.08(+1.08%) |
May 03, 2004 | 7.593 | 7.845 | 7.577 | 7.817 | 46,148,852 | +0.17(+2.27%) |
Apr 30, 2004 | 7.817 | 7.889 | 7.619 | 7.643 | 54,914,976 | -0.19(-2.44%) |
Apr 29, 2004 | 7.946 | 8.051 | 7.759 | 7.834 | 54,891,940 | -0.12(-1.51%) |
Apr 28, 2004 | 7.992 | 8.084 | 7.920 | 7.955 | 50,243,444 | -0.06(-0.79%) |
Apr 27, 2004 | 7.764 | 8.094 | 7.754 | 8.018 | 80,804,472 | +0.23(+2.91%) |
Apr 26, 2004 | 7.648 | 7.876 | 7.631 | 7.791 | 51,335,544 | -0.05(-0.68%) |
Apr 23, 2004 | 7.805 | 7.917 | 7.754 | 7.845 | 54,169,980 | -0.04(-0.54%) |
Apr 22, 2004 | 7.392 | 7.941 | 7.259 | 7.888 | 137,037,712 | +0.75(+10.44%) |
Apr 21, 2004 | 7.118 | 7.149 | 7.007 | 7.142 | 59,126,844 | +0.08(+1.10%) |
Apr 20, 2004 | 7.282 | 7.342 | 7.061 | 7.064 | 38,603,620 | -0.19(-2.67%) |
Apr 19, 2004 | 7.168 | 7.273 | 7.126 | 7.258 | 30,612,330 | +0.11(+1.52%) |
Apr 16, 2004 | 7.233 | 7.233 | 7.107 | 7.149 | 31,571,452 | -0.05(-0.66%) |
Apr 15, 2004 | 7.205 | 7.257 | 7.148 | 7.197 | 30,597,148 | +0.03(+0.40%) |
Apr 14, 2004 | 7.085 | 7.238 | 7.048 | 7.169 | 30,225,436 | +0.04(+0.51%) |
Apr 13, 2004 | 7.316 | 7.323 | 7.074 | 7.132 | 36,587,996 | -0.15(-1.99%) |
Apr 12, 2004 | 7.257 | 7.309 | 7.195 | 7.277 | 27,559,054 | +0.02(+0.34%) |
Apr 08, 2004 | 7.220 | 7.279 | 7.149 | 7.253 | 40,231,824 | +0.19(+2.76%) |
Apr 07, 2004 | 7.079 | 7.139 | 7.026 | 7.058 | 32,172,998 | -0.02(-0.27%) |
Apr 06, 2004 | 7.026 | 7.105 | 7.000 | 7.077 | 26,862,226 | -0.00(-0.04%) |
Apr 05, 2004 | 7.036 | 7.105 | 7.001 | 7.080 | 21,383,920 | +0.03(+0.49%) |
Apr 02, 2004 | 6.992 | 7.077 | 6.949 | 7.045 | 44,446,828 | +0.15(+2.10%) |
Apr 01, 2004 | 6.596 | 6.900 | 6.596 | 6.900 | 72,844,592 | +0.28(+4.29%) |
Mar 31, 2004 | 6.685 | 6.698 | 6.607 | 6.617 | 32,030,072 | -0.06(-0.83%) |
Mar 30, 2004 | 6.507 | 6.674 | 6.486 | 6.672 | 32,900,716 | +0.14(+2.12%) |
Mar 29, 2004 | 6.446 | 6.541 | 6.437 | 6.533 | 33,468,754 | +0.15(+2.41%) |
Mar 26, 2004 | 6.432 | 6.470 | 6.380 | 6.380 | 27,789,936 | -0.08(-1.23%) |
Mar 25, 2004 | 6.380 | 6.470 | 6.312 | 6.459 | 37,338,228 | +0.13(+2.10%) |
Mar 24, 2004 | 6.261 | 6.362 | 6.218 | 6.326 | 42,053,212 | +0.07(+1.07%) |
Mar 23, 2004 | 6.345 | 6.358 | 6.188 | 6.259 | 48,512,628 | -0.05(-0.76%) |
Mar 22, 2004 | 6.474 | 6.494 | 6.215 | 6.307 | 53,485,192 | -0.22(-3.31%) |
Mar 19, 2004 | 6.607 | 6.645 | 6.516 | 6.523 | 36,201,100 | -0.10(-1.50%) |
Mar 18, 2004 | 6.602 | 6.629 | 6.543 | 6.622 | 27,288,386 | -0.02(-0.37%) |
Mar 17, 2004 | 6.494 | 6.648 | 6.463 | 6.647 | 30,635,890 | +0.16(+2.47%) |
Mar 16, 2004 | 6.521 | 6.542 | 6.423 | 6.487 | 33,713,248 | +0.01(+0.15%) |
Mar 15, 2004 | 6.611 | 6.634 | 6.459 | 6.477 | 32,869,304 | -0.13(-1.89%) |
Mar 12, 2004 | 6.456 | 6.604 | 6.447 | 6.602 | 32,307,548 | +0.16(+2.51%) |
Mar 11, 2004 | 6.511 | 6.570 | 6.427 | 6.441 | 48,656,076 | -0.10(-1.50%) |
Mar 10, 2004 | 6.676 | 6.689 | 6.534 | 6.539 | 47,337,284 | -0.15(-2.31%) |
Mar 09, 2004 | 6.634 | 6.753 | 6.609 | 6.694 | 44,950,996 | +0.02(+0.37%) |
Mar 08, 2004 | 6.596 | 6.880 | 6.576 | 6.669 | 75,103,656 | +0.05(+0.75%) |
Mar 05, 2004 | 6.419 | 6.665 | 6.405 | 6.619 | 42,539,056 | +0.14(+2.12%) |
Mar 04, 2004 | 6.447 | 6.511 | 6.429 | 6.482 | 16,665,270 | +0.03(+0.41%) |
Mar 03, 2004 | 6.466 | 6.487 | 6.400 | 6.455 | 24,729,854 | -0.03(-0.53%) |
Mar 02, 2004 | 6.592 | 6.638 | 6.485 | 6.489 | 22,491,728 | -0.12(-1.85%) |