Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.894 | 8.894 | 8.704 | 8.742 | 23,092,336 | -0.13(-1.43%) |
May 27, 2004 | 8.782 | 8.883 | 8.722 | 8.868 | 36,316,096 | +0.17(+1.98%) |
May 26, 2004 | 8.899 | 8.916 | 8.694 | 8.696 | 38,206,508 | -0.27(-2.96%) |
May 25, 2004 | 8.911 | 8.974 | 8.803 | 8.962 | 26,949,892 | +0.02(+0.25%) |
May 24, 2004 | 9.088 | 9.091 | 8.883 | 8.939 | 23,495,022 | -0.10(-1.15%) |
May 21, 2004 | 9.050 | 9.106 | 9.000 | 9.043 | 22,688,464 | -0.01(-0.08%) |
May 20, 2004 | 9.096 | 9.134 | 9.012 | 9.050 | 19,858,190 | -0.07(-0.80%) |
May 19, 2004 | 9.202 | 9.270 | 9.101 | 9.124 | 17,638,672 | -0.01(-0.06%) |
May 18, 2004 | 9.114 | 9.207 | 9.076 | 9.129 | 18,013,668 | +0.08(+0.92%) |
May 17, 2004 | 9.076 | 9.288 | 9.020 | 9.045 | 18,814,688 | -0.15(-1.60%) |
May 14, 2004 | 9.126 | 9.270 | 9.073 | 9.192 | 22,500,570 | +0.03(+0.30%) |
May 13, 2004 | 9.139 | 9.290 | 9.096 | 9.164 | 22,625,172 | -0.01(-0.08%) |
May 12, 2004 | 9.096 | 9.210 | 9.025 | 9.172 | 21,491,876 | +0.03(+0.33%) |
May 11, 2004 | 9.139 | 9.205 | 9.071 | 9.141 | 23,714,560 | -0.05(-0.52%) |
May 10, 2004 | 9.278 | 9.366 | 9.124 | 9.189 | 27,398,464 | -0.11(-1.17%) |
May 07, 2004 | 9.427 | 9.500 | 9.296 | 9.298 | 24,582,036 | -0.20(-2.08%) |
May 06, 2004 | 9.521 | 9.536 | 9.371 | 9.495 | 19,951,148 | -0.07(-0.71%) |
May 05, 2004 | 9.523 | 9.604 | 9.483 | 9.564 | 18,062,718 | -0.02(-0.16%) |
May 04, 2004 | 9.556 | 9.657 | 9.510 | 9.579 | 25,003,710 | +0.05(+0.53%) |
May 03, 2004 | 9.594 | 9.596 | 9.435 | 9.528 | 22,765,202 | -0.01(-0.13%) |
Apr 30, 2004 | 9.569 | 9.601 | 9.523 | 9.541 | 27,613,256 | -0.01(-0.13%) |
Apr 29, 2004 | 9.521 | 9.614 | 9.521 | 9.553 | 26,030,994 | +0.03(+0.35%) |
Apr 28, 2004 | 9.531 | 9.546 | 9.427 | 9.521 | 28,864,036 | +0.04(+0.43%) |
Apr 27, 2004 | 9.606 | 9.624 | 9.321 | 9.480 | 35,260,728 | -0.06(-0.64%) |
Apr 26, 2004 | 9.586 | 9.586 | 9.457 | 9.541 | 14,467,025 | +0.05(+0.53%) |
Apr 23, 2004 | 9.442 | 9.586 | 9.437 | 9.490 | 17,972,924 | -0.06(-0.58%) |
Apr 22, 2004 | 9.467 | 9.657 | 9.430 | 9.546 | 25,113,282 | +0.02(+0.19%) |
Apr 21, 2004 | 9.430 | 9.561 | 9.417 | 9.528 | 32,809,012 | +0.11(+1.15%) |
Apr 20, 2004 | 9.475 | 9.576 | 9.407 | 9.419 | 29,508,016 | +0.03(+0.27%) |
Apr 19, 2004 | 9.290 | 9.404 | 9.258 | 9.394 | 17,275,146 | +0.10(+1.12%) |
Apr 16, 2004 | 9.455 | 9.455 | 9.263 | 9.290 | 29,456,198 | -0.08(-0.84%) |
Apr 15, 2004 | 9.374 | 9.424 | 9.283 | 9.369 | 18,044,522 | -0.01(-0.05%) |
Apr 14, 2004 | 9.404 | 9.427 | 9.290 | 9.374 | 19,088,420 | -0.02(-0.16%) |
Apr 13, 2004 | 9.586 | 9.591 | 9.351 | 9.389 | 23,560,290 | -0.11(-1.14%) |
Apr 12, 2004 | 9.480 | 9.518 | 9.432 | 9.498 | 18,233,602 | +0.07(+0.70%) |
Apr 08, 2004 | 9.505 | 9.518 | 9.344 | 9.432 | 27,205,428 | +0.00(+0.00%) |
Apr 07, 2004 | 9.531 | 9.548 | 9.326 | 9.432 | 52,897,816 | -0.08(-0.82%) |
Apr 06, 2004 | 9.392 | 9.515 | 9.376 | 9.510 | 16,777,524 | -0.01(-0.08%) |
Apr 05, 2004 | 9.460 | 9.594 | 9.445 | 9.518 | 31,411,082 | +0.10(+1.10%) |
Apr 02, 2004 | 9.505 | 9.505 | 9.326 | 9.414 | 32,558,224 | +0.09(+0.92%) |
Apr 01, 2004 | 9.417 | 9.503 | 9.316 | 9.328 | 56,007,756 | +0.09(+0.99%) |
Mar 31, 2004 | 9.227 | 9.278 | 9.174 | 9.237 | 23,548,028 | +0.06(+0.63%) |
Mar 30, 2004 | 9.139 | 9.215 | 9.088 | 9.179 | 20,175,830 | +0.01(+0.08%) |
Mar 29, 2004 | 9.081 | 9.174 | 9.012 | 9.172 | 24,637,020 | +0.07(+0.72%) |
Mar 26, 2004 | 9.139 | 9.164 | 9.043 | 9.106 | 21,422,652 | -0.09(-1.02%) |
Mar 25, 2004 | 9.126 | 9.210 | 9.121 | 9.199 | 23,576,508 | +0.09(+0.97%) |
Mar 24, 2004 | 9.063 | 9.263 | 9.000 | 9.111 | 30,661,486 | -0.01(-0.06%) |
Mar 23, 2004 | 9.202 | 9.227 | 8.919 | 9.116 | 38,670,108 | -0.13(-1.45%) |
Mar 22, 2004 | 9.379 | 9.384 | 9.149 | 9.250 | 23,145,738 | -0.22(-2.35%) |
Mar 19, 2004 | 9.404 | 9.551 | 9.404 | 9.473 | 24,110,522 | +0.03(+0.27%) |
Mar 18, 2004 | 9.341 | 9.508 | 9.336 | 9.447 | 21,303,588 | +0.01(+0.08%) |
Mar 17, 2004 | 9.409 | 9.475 | 9.344 | 9.440 | 22,339,574 | +0.02(+0.24%) |
Mar 16, 2004 | 9.531 | 9.541 | 9.303 | 9.417 | 19,156,852 | -0.01(-0.13%) |
Mar 15, 2004 | 9.493 | 9.548 | 9.399 | 9.430 | 25,307,504 | -0.15(-1.61%) |
Mar 12, 2004 | 9.467 | 9.606 | 9.392 | 9.584 | 26,009,632 | +0.08(+0.88%) |
Mar 11, 2004 | 9.581 | 9.637 | 9.452 | 9.500 | 30,572,880 | -0.17(-1.80%) |
Mar 10, 2004 | 9.872 | 9.887 | 9.606 | 9.675 | 30,917,022 | -0.24(-2.37%) |
Mar 09, 2004 | 9.935 | 9.935 | 9.847 | 9.910 | 23,149,298 | -0.03(-0.25%) |
Mar 08, 2004 | 9.890 | 9.978 | 9.874 | 9.935 | 22,355,792 | +0.08(+0.82%) |
Mar 05, 2004 | 9.872 | 9.940 | 9.849 | 9.854 | 24,510,438 | -0.07(-0.69%) |
Mar 04, 2004 | 9.857 | 9.922 | 9.837 | 9.922 | 25,155,210 | +0.06(+0.64%) |
Mar 03, 2004 | 9.847 | 9.986 | 9.791 | 9.859 | 36,647,580 | -0.12(-1.17%) |
Mar 02, 2004 | 9.748 | 9.996 | 9.581 | 9.976 | 44,272,904 | +0.19(+1.96%) |