Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.654 | 8.759 | 8.604 | 8.745 | 6,857,420 | +0.14(+1.64%) |
May 27, 2004 | 8.915 | 8.985 | 8.569 | 8.604 | 16,826,338 | -0.31(-3.48%) |
May 26, 2004 | 8.442 | 8.971 | 8.435 | 8.915 | 16,830,164 | +0.18(+2.02%) |
May 25, 2004 | 8.470 | 8.745 | 8.357 | 8.738 | 10,810,334 | +0.19(+2.23%) |
May 24, 2004 | 8.505 | 8.625 | 8.470 | 8.548 | 11,408,633 | +0.15(+1.76%) |
May 21, 2004 | 8.279 | 8.491 | 8.272 | 8.399 | 16,737,224 | +0.18(+2.15%) |
May 20, 2004 | 8.124 | 8.230 | 8.011 | 8.223 | 14,973,919 | +0.17(+2.10%) |
May 19, 2004 | 8.018 | 8.237 | 7.919 | 8.054 | 17,563,764 | +0.28(+3.54%) |
May 18, 2004 | 7.764 | 7.927 | 7.757 | 7.778 | 13,899,446 | +0.11(+1.38%) |
May 17, 2004 | 7.799 | 7.863 | 7.658 | 7.672 | 11,518,007 | -0.31(-3.89%) |
May 14, 2004 | 8.202 | 8.265 | 7.941 | 7.983 | 10,302,707 | -0.23(-2.75%) |
May 13, 2004 | 7.948 | 8.251 | 7.905 | 8.209 | 9,953,333 | +0.12(+1.48%) |
May 12, 2004 | 8.145 | 8.145 | 7.807 | 8.089 | 10,572,176 | -0.01(-0.17%) |
May 11, 2004 | 7.969 | 8.145 | 7.905 | 8.103 | 10,861,479 | +0.20(+2.50%) |
May 10, 2004 | 7.849 | 7.976 | 7.694 | 7.905 | 12,041,360 | -0.26(-3.20%) |
May 07, 2004 | 7.997 | 8.336 | 7.997 | 8.166 | 12,771,985 | +0.03(+0.35%) |
May 06, 2004 | 8.195 | 8.265 | 7.955 | 8.138 | 8,691,421 | -0.18(-2.12%) |
May 05, 2004 | 8.350 | 8.392 | 8.166 | 8.315 | 10,931,892 | +0.19(+2.35%) |
May 04, 2004 | 8.223 | 8.272 | 7.948 | 8.124 | 12,528,018 | +0.18(+2.31%) |
May 03, 2004 | 7.771 | 8.103 | 7.771 | 7.941 | 20,017,598 | +0.16(+1.99%) |
Apr 30, 2004 | 8.011 | 8.032 | 7.694 | 7.785 | 15,002,396 | -0.13(-1.61%) |
Apr 29, 2004 | 8.159 | 8.251 | 7.799 | 7.912 | 16,815,712 | -0.30(-3.61%) |
Apr 28, 2004 | 8.435 | 8.470 | 8.188 | 8.209 | 13,201,264 | -0.30(-3.57%) |
Apr 27, 2004 | 8.477 | 8.541 | 8.399 | 8.512 | 15,597,154 | +0.01(+0.08%) |
Apr 26, 2004 | 8.639 | 8.668 | 8.456 | 8.505 | 18,860,670 | -0.06(-0.66%) |
Apr 23, 2004 | 8.188 | 8.646 | 8.159 | 8.562 | 52,549,332 | +1.33(+18.34%) |
Apr 22, 2004 | 7.192 | 7.376 | 7.115 | 7.235 | 22,557,574 | +0.04(+0.49%) |
Apr 21, 2004 | 7.362 | 7.468 | 7.115 | 7.200 | 17,157,152 | -0.08(-1.07%) |
Apr 20, 2004 | 7.517 | 7.651 | 7.256 | 7.277 | 10,030,122 | -0.15(-2.00%) |
Apr 19, 2004 | 7.397 | 7.511 | 7.312 | 7.425 | 10,736,378 | +0.03(+0.38%) |
Apr 16, 2004 | 7.658 | 7.662 | 7.397 | 7.397 | 13,797,580 | -0.23(-2.96%) |
Apr 15, 2004 | 7.764 | 7.884 | 7.559 | 7.623 | 7,886,558 | -0.08(-1.01%) |
Apr 14, 2004 | 7.715 | 7.835 | 7.552 | 7.701 | 7,144,740 | -0.09(-1.18%) |
Apr 13, 2004 | 8.068 | 8.103 | 7.757 | 7.792 | 11,766,649 | -0.27(-3.33%) |
Apr 12, 2004 | 8.054 | 8.110 | 7.990 | 8.061 | 5,103,325 | +0.03(+0.35%) |
Apr 08, 2004 | 8.117 | 8.152 | 7.927 | 8.032 | 9,185,305 | +0.10(+1.25%) |
Apr 07, 2004 | 7.948 | 8.661 | 7.799 | 7.934 | 11,843,579 | -0.16(-1.92%) |
Apr 06, 2004 | 8.223 | 8.258 | 8.004 | 8.089 | 9,713,617 | -0.25(-2.96%) |
Apr 05, 2004 | 8.378 | 8.491 | 8.223 | 8.336 | 8,202,496 | -0.04(-0.51%) |
Apr 02, 2004 | 8.392 | 8.428 | 8.237 | 8.378 | 8,206,888 | +0.24(+2.95%) |
Apr 01, 2004 | 7.891 | 8.152 | 7.877 | 8.138 | 7,242,780 | +0.25(+3.13%) |
Mar 31, 2004 | 8.025 | 8.047 | 7.870 | 7.891 | 6,378,129 | -0.06(-0.80%) |
Mar 30, 2004 | 7.934 | 8.096 | 7.849 | 7.955 | 7,071,210 | +0.02(+0.27%) |
Mar 29, 2004 | 7.941 | 8.159 | 7.905 | 7.934 | 12,123,815 | +0.13(+1.63%) |
Mar 26, 2004 | 7.764 | 7.927 | 7.679 | 7.807 | 10,094,868 | +0.11(+1.37%) |
Mar 25, 2004 | 7.503 | 7.750 | 7.432 | 7.701 | 13,721,925 | +0.42(+5.82%) |
Mar 24, 2004 | 7.411 | 7.552 | 7.235 | 7.277 | 11,018,314 | -0.13(-1.81%) |
Mar 23, 2004 | 7.658 | 7.658 | 7.298 | 7.411 | 13,377,651 | +0.12(+1.65%) |
Mar 22, 2004 | 7.369 | 7.432 | 7.164 | 7.291 | 13,715,691 | -0.17(-2.27%) |
Mar 19, 2004 | 7.694 | 7.750 | 7.439 | 7.461 | 10,822,234 | -0.22(-2.85%) |
Mar 18, 2004 | 7.750 | 7.764 | 7.531 | 7.679 | 8,433,429 | -0.06(-0.73%) |
Mar 17, 2004 | 7.658 | 7.842 | 7.651 | 7.736 | 10,436,450 | +0.23(+3.01%) |
Mar 16, 2004 | 7.757 | 7.821 | 7.376 | 7.510 | 17,951,674 | -0.16(-2.12%) |
Mar 15, 2004 | 7.870 | 7.898 | 7.058 | 7.672 | 13,387,144 | -0.32(-3.98%) |
Mar 12, 2004 | 7.771 | 8.082 | 7.764 | 7.990 | 13,247,734 | +0.21(+2.72%) |
Mar 11, 2004 | 7.983 | 8.004 | 7.334 | 7.778 | 31,695,984 | -0.42(-5.08%) |
Mar 10, 2004 | 8.788 | 8.816 | 8.039 | 8.195 | 19,605,178 | -0.37(-4.37%) |
Mar 09, 2004 | 8.950 | 8.978 | 8.470 | 8.569 | 19,326,926 | -0.38(-4.26%) |
Mar 08, 2004 | 8.978 | 9.119 | 8.894 | 8.950 | 13,196,306 | -0.04(-0.39%) |
Mar 05, 2004 | 8.992 | 9.105 | 8.929 | 8.985 | 10,167,548 | -0.08(-0.86%) |
Mar 04, 2004 | 9.035 | 9.119 | 8.964 | 9.063 | 7,708,612 | +0.03(+0.31%) |
Mar 03, 2004 | 9.169 | 9.211 | 8.999 | 9.035 | 15,296,516 | -0.13(-1.39%) |
Mar 02, 2004 | 8.992 | 9.169 | 8.957 | 9.162 | 14,110,685 | +0.17(+1.88%) |