Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.335 | 8.335 | 8.130 | 8.276 | 9,359,921 | +0.10(+1.19%) |
May 27, 2004 | 8.283 | 8.300 | 8.175 | 8.179 | 13,293,409 | -0.10(-1.24%) |
May 26, 2004 | 8.338 | 8.352 | 8.249 | 8.282 | 10,639,334 | -0.04(-0.52%) |
May 25, 2004 | 8.207 | 8.341 | 8.200 | 8.325 | 9,290,368 | +0.14(+1.67%) |
May 24, 2004 | 7.960 | 8.207 | 7.941 | 8.188 | 12,150,442 | +0.23(+2.95%) |
May 21, 2004 | 8.087 | 8.175 | 7.870 | 7.954 | 13,350,557 | -0.02(-0.27%) |
May 20, 2004 | 8.035 | 8.062 | 7.970 | 7.975 | 9,966,402 | -0.07(-0.83%) |
May 19, 2004 | 8.138 | 8.147 | 8.030 | 8.042 | 16,641,237 | -0.11(-1.30%) |
May 18, 2004 | 8.300 | 8.300 | 8.148 | 8.148 | 14,674,272 | -0.15(-1.84%) |
May 17, 2004 | 8.222 | 8.345 | 8.217 | 8.300 | 10,598,134 | +0.02(+0.29%) |
May 14, 2004 | 8.126 | 8.312 | 8.113 | 8.276 | 11,960,391 | +0.16(+1.92%) |
May 13, 2004 | 8.154 | 8.233 | 8.099 | 8.121 | 11,724,266 | -0.13(-1.57%) |
May 12, 2004 | 8.267 | 8.307 | 8.109 | 8.250 | 15,103,992 | -0.01(-0.12%) |
May 11, 2004 | 8.083 | 8.283 | 8.083 | 8.261 | 13,316,888 | +0.16(+1.96%) |
May 10, 2004 | 8.126 | 8.180 | 7.952 | 8.101 | 15,826,098 | -0.15(-1.86%) |
May 07, 2004 | 8.411 | 8.424 | 8.255 | 8.255 | 8,534,593 | -0.15(-1.84%) |
May 06, 2004 | 8.476 | 8.501 | 8.389 | 8.410 | 12,173,479 | -0.08(-0.93%) |
May 05, 2004 | 8.342 | 8.528 | 8.276 | 8.489 | 20,152,094 | +0.15(+1.76%) |
May 04, 2004 | 8.341 | 8.389 | 8.248 | 8.342 | 13,942,419 | +0.00(+0.01%) |
May 03, 2004 | 8.055 | 8.361 | 8.043 | 8.341 | 12,899,130 | +0.29(+3.65%) |
Apr 30, 2004 | 8.126 | 8.200 | 8.039 | 8.047 | 12,698,889 | -0.00(-0.06%) |
Apr 29, 2004 | 8.324 | 8.340 | 8.003 | 8.052 | 15,488,082 | -0.27(-3.27%) |
Apr 28, 2004 | 8.352 | 8.391 | 8.143 | 8.324 | 13,015,198 | -0.01(-0.15%) |
Apr 27, 2004 | 8.206 | 8.395 | 8.206 | 8.336 | 13,951,722 | +0.13(+1.60%) |
Apr 26, 2004 | 8.126 | 8.238 | 8.113 | 8.205 | 8,641,358 | +0.10(+1.21%) |
Apr 23, 2004 | 8.073 | 8.147 | 8.054 | 8.107 | 8,143,414 | +0.03(+0.43%) |
Apr 22, 2004 | 7.917 | 8.086 | 7.917 | 8.072 | 11,239,170 | +0.10(+1.29%) |
Apr 21, 2004 | 8.030 | 8.060 | 7.938 | 7.969 | 13,279,675 | -0.05(-0.59%) |
Apr 20, 2004 | 8.246 | 8.302 | 8.013 | 8.017 | 12,924,824 | -0.23(-2.77%) |
Apr 19, 2004 | 8.215 | 8.301 | 8.214 | 8.245 | 11,309,609 | +0.03(+0.36%) |
Apr 16, 2004 | 8.239 | 8.268 | 8.172 | 8.215 | 9,442,764 | +0.01(+0.11%) |
Apr 15, 2004 | 8.149 | 8.247 | 8.144 | 8.206 | 8,497,823 | +0.07(+0.90%) |
Apr 14, 2004 | 8.064 | 8.142 | 8.003 | 8.133 | 11,702,116 | +0.07(+0.87%) |
Apr 13, 2004 | 8.236 | 8.247 | 8.059 | 8.063 | 11,690,155 | -0.10(-1.27%) |
Apr 12, 2004 | 8.070 | 8.273 | 8.070 | 8.167 | 13,620,350 | +0.14(+1.74%) |
Apr 08, 2004 | 7.985 | 8.080 | 7.963 | 8.027 | 12,410,932 | +0.13(+1.60%) |
Apr 07, 2004 | 7.867 | 7.957 | 7.817 | 7.900 | 8,721,986 | +0.04(+0.47%) |
Apr 06, 2004 | 7.867 | 7.910 | 7.838 | 7.863 | 6,899,885 | +0.02(+0.27%) |
Apr 05, 2004 | 7.748 | 7.863 | 7.748 | 7.842 | 10,451,941 | +0.06(+0.80%) |
Apr 02, 2004 | 7.765 | 7.805 | 7.740 | 7.780 | 10,969,820 | +0.03(+0.35%) |
Apr 01, 2004 | 7.900 | 7.950 | 7.749 | 7.753 | 14,309,674 | -0.13(-1.60%) |
Mar 31, 2004 | 7.900 | 7.908 | 7.766 | 7.879 | 20,410,812 | +0.05(+0.63%) |
Mar 30, 2004 | 7.740 | 7.872 | 7.643 | 7.829 | 11,697,243 | +0.22(+2.88%) |
Mar 29, 2004 | 7.590 | 7.657 | 7.559 | 7.610 | 11,521,811 | +0.07(+0.94%) |
Mar 26, 2004 | 7.503 | 7.638 | 7.473 | 7.539 | 12,379,922 | +0.09(+1.15%) |
Mar 25, 2004 | 7.596 | 7.606 | 7.413 | 7.454 | 15,420,301 | -0.14(-1.80%) |
Mar 24, 2004 | 7.742 | 7.776 | 7.573 | 7.590 | 9,417,069 | -0.14(-1.77%) |
Mar 23, 2004 | 7.793 | 7.809 | 7.686 | 7.727 | 8,046,395 | -0.06(-0.71%) |
Mar 22, 2004 | 7.805 | 7.856 | 7.765 | 7.782 | 7,338,908 | -0.04(-0.49%) |
Mar 19, 2004 | 7.957 | 7.982 | 7.805 | 7.820 | 10,109,937 | -0.12(-1.51%) |
Mar 18, 2004 | 7.776 | 7.979 | 7.763 | 7.940 | 10,844,891 | +0.16(+2.10%) |
Mar 17, 2004 | 7.748 | 7.933 | 7.745 | 7.776 | 10,850,650 | +0.04(+0.50%) |
Mar 16, 2004 | 7.754 | 7.754 | 7.660 | 7.738 | 8,785,779 | +0.00(+0.03%) |
Mar 15, 2004 | 7.805 | 7.838 | 7.718 | 7.736 | 8,235,117 | -0.07(-0.88%) |
Mar 12, 2004 | 7.692 | 7.805 | 7.656 | 7.805 | 7,690,215 | +0.13(+1.63%) |
Mar 11, 2004 | 7.771 | 7.817 | 7.654 | 7.679 | 11,229,424 | -0.13(-1.70%) |
Mar 10, 2004 | 7.993 | 7.993 | 7.784 | 7.812 | 9,291,697 | -0.16(-2.00%) |
Mar 09, 2004 | 7.957 | 8.000 | 7.948 | 7.972 | 9,956,213 | +0.00(+0.01%) |
Mar 08, 2004 | 7.966 | 8.069 | 7.959 | 7.970 | 9,146,833 | +0.03(+0.41%) |
Mar 05, 2004 | 7.852 | 7.964 | 7.838 | 7.938 | 9,585,856 | +0.09(+1.11%) |
Mar 04, 2004 | 7.871 | 7.879 | 7.805 | 7.851 | 4,905,009 | -0.02(-0.24%) |
Mar 03, 2004 | 7.850 | 7.899 | 7.765 | 7.870 | 7,310,112 | +0.02(+0.27%) |
Mar 02, 2004 | 7.900 | 7.925 | 7.828 | 7.849 | 11,533,772 | -0.12(-1.50%) |