Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.343 | 8.445 | 8.295 | 8.431 | 7,113,026 | +0.14(+1.64%) |
May 27, 2004 | 8.594 | 8.662 | 8.261 | 8.295 | 17,453,528 | -0.30(-3.48%) |
May 26, 2004 | 8.138 | 8.649 | 8.132 | 8.594 | 17,457,496 | +0.17(+2.02%) |
May 25, 2004 | 8.166 | 8.431 | 8.057 | 8.424 | 11,213,281 | +0.18(+2.23%) |
May 24, 2004 | 8.200 | 8.315 | 8.166 | 8.240 | 11,833,882 | +0.14(+1.76%) |
May 21, 2004 | 7.982 | 8.186 | 7.975 | 8.098 | 17,361,092 | +0.17(+2.15%) |
May 20, 2004 | 7.832 | 7.934 | 7.723 | 7.927 | 15,532,062 | +0.16(+2.10%) |
May 19, 2004 | 7.730 | 7.941 | 7.635 | 7.764 | 18,218,440 | +0.27(+3.54%) |
May 18, 2004 | 7.485 | 7.642 | 7.478 | 7.499 | 14,417,538 | +0.10(+1.38%) |
May 17, 2004 | 7.519 | 7.580 | 7.383 | 7.397 | 11,947,333 | -0.30(-3.89%) |
May 14, 2004 | 7.907 | 7.968 | 7.655 | 7.696 | 10,686,733 | -0.22(-2.75%) |
May 13, 2004 | 7.662 | 7.955 | 7.621 | 7.914 | 10,324,337 | +0.12(+1.48%) |
May 12, 2004 | 7.853 | 7.853 | 7.526 | 7.798 | 10,966,246 | -0.01(-0.17%) |
May 11, 2004 | 7.683 | 7.853 | 7.621 | 7.812 | 11,266,333 | +0.19(+2.50%) |
May 10, 2004 | 7.567 | 7.689 | 7.417 | 7.621 | 12,490,193 | -0.25(-3.20%) |
May 07, 2004 | 7.710 | 8.036 | 7.710 | 7.873 | 13,248,052 | +0.03(+0.35%) |
May 06, 2004 | 7.900 | 7.968 | 7.669 | 7.846 | 9,015,388 | -0.17(-2.12%) |
May 05, 2004 | 8.050 | 8.091 | 7.873 | 8.016 | 11,339,371 | +0.18(+2.35%) |
May 04, 2004 | 7.927 | 7.975 | 7.662 | 7.832 | 12,994,991 | +0.18(+2.31%) |
May 03, 2004 | 7.492 | 7.812 | 7.492 | 7.655 | 20,763,740 | +0.15(+1.99%) |
Apr 30, 2004 | 7.723 | 7.744 | 7.417 | 7.506 | 15,561,600 | -0.12(-1.61%) |
Apr 29, 2004 | 7.866 | 7.955 | 7.519 | 7.628 | 17,442,506 | -0.29(-3.61%) |
Apr 28, 2004 | 8.132 | 8.166 | 7.893 | 7.914 | 13,693,332 | -0.29(-3.57%) |
Apr 27, 2004 | 8.172 | 8.234 | 8.098 | 8.206 | 16,178,527 | +0.01(+0.08%) |
Apr 26, 2004 | 8.329 | 8.356 | 8.152 | 8.200 | 19,563,688 | -0.05(-0.66%) |
Apr 23, 2004 | 7.893 | 8.336 | 7.866 | 8.254 | 54,508,072 | +1.28(+18.34%) |
Apr 22, 2004 | 6.934 | 7.111 | 6.859 | 6.975 | 23,398,390 | +0.03(+0.49%) |
Apr 21, 2004 | 7.097 | 7.199 | 6.859 | 6.941 | 17,796,674 | -0.07(-1.07%) |
Apr 20, 2004 | 7.247 | 7.376 | 6.995 | 7.016 | 10,403,987 | -0.14(-2.00%) |
Apr 19, 2004 | 7.131 | 7.242 | 7.050 | 7.159 | 11,136,569 | +0.03(+0.38%) |
Apr 16, 2004 | 7.383 | 7.386 | 7.131 | 7.131 | 14,311,875 | -0.22(-2.96%) |
Apr 15, 2004 | 7.485 | 7.601 | 7.288 | 7.349 | 8,180,524 | -0.07(-1.01%) |
Apr 14, 2004 | 7.438 | 7.553 | 7.281 | 7.424 | 7,411,055 | -0.09(-1.18%) |
Apr 13, 2004 | 7.778 | 7.812 | 7.478 | 7.512 | 12,205,243 | -0.26(-3.33%) |
Apr 12, 2004 | 7.764 | 7.819 | 7.703 | 7.771 | 5,293,548 | +0.03(+0.35%) |
Apr 08, 2004 | 7.825 | 7.859 | 7.642 | 7.744 | 9,527,681 | +0.10(+1.25%) |
Apr 07, 2004 | 7.662 | 8.349 | 7.519 | 7.648 | 12,285,041 | -0.15(-1.92%) |
Apr 06, 2004 | 7.927 | 7.962 | 7.717 | 7.798 | 10,075,685 | -0.24(-2.96%) |
Apr 05, 2004 | 8.077 | 8.186 | 7.927 | 8.036 | 8,508,239 | -0.04(-0.51%) |
Apr 02, 2004 | 8.091 | 8.125 | 7.941 | 8.077 | 8,512,794 | +0.23(+2.95%) |
Apr 01, 2004 | 7.608 | 7.859 | 7.594 | 7.846 | 7,512,750 | +0.24(+3.13%) |
Mar 31, 2004 | 7.737 | 7.757 | 7.587 | 7.608 | 6,615,869 | -0.06(-0.80%) |
Mar 30, 2004 | 7.648 | 7.805 | 7.567 | 7.669 | 7,334,784 | +0.02(+0.27%) |
Mar 29, 2004 | 7.655 | 7.866 | 7.621 | 7.648 | 12,575,722 | +0.12(+1.63%) |
Mar 26, 2004 | 7.485 | 7.642 | 7.404 | 7.526 | 10,471,147 | +0.10(+1.37%) |
Mar 25, 2004 | 7.233 | 7.472 | 7.165 | 7.424 | 14,233,400 | +0.41(+5.82%) |
Mar 24, 2004 | 7.145 | 7.281 | 6.975 | 7.016 | 11,429,014 | -0.13(-1.81%) |
Mar 23, 2004 | 7.383 | 7.383 | 7.036 | 7.145 | 13,876,294 | +0.12(+1.65%) |
Mar 22, 2004 | 7.104 | 7.165 | 6.907 | 7.029 | 14,226,934 | -0.16(-2.27%) |
Mar 19, 2004 | 7.417 | 7.472 | 7.172 | 7.193 | 11,225,626 | -0.21(-2.85%) |
Mar 18, 2004 | 7.472 | 7.485 | 7.261 | 7.404 | 8,747,779 | -0.05(-0.73%) |
Mar 17, 2004 | 7.383 | 7.560 | 7.376 | 7.458 | 10,825,461 | +0.22(+3.01%) |
Mar 16, 2004 | 7.478 | 7.540 | 7.111 | 7.240 | 18,620,810 | -0.16(-2.12%) |
Mar 15, 2004 | 7.587 | 7.614 | 6.805 | 7.397 | 13,886,140 | -0.31(-3.98%) |
Mar 12, 2004 | 7.492 | 7.791 | 7.485 | 7.703 | 13,741,534 | +0.20(+2.72%) |
Mar 11, 2004 | 7.696 | 7.717 | 7.070 | 7.499 | 32,877,430 | -0.40(-5.08%) |
Mar 10, 2004 | 8.472 | 8.499 | 7.751 | 7.900 | 20,335,948 | -0.36(-4.37%) |
Mar 09, 2004 | 8.628 | 8.656 | 8.166 | 8.261 | 20,047,324 | -0.37(-4.26%) |
Mar 08, 2004 | 8.656 | 8.792 | 8.574 | 8.628 | 13,688,189 | -0.03(-0.39%) |
Mar 05, 2004 | 8.669 | 8.778 | 8.608 | 8.662 | 10,546,536 | -0.07(-0.86%) |
Mar 04, 2004 | 8.710 | 8.792 | 8.642 | 8.737 | 7,995,945 | +0.03(+0.31%) |
Mar 03, 2004 | 8.839 | 8.880 | 8.676 | 8.710 | 15,866,683 | -0.12(-1.39%) |
Mar 02, 2004 | 8.669 | 8.839 | 8.635 | 8.832 | 14,636,651 | +0.16(+1.88%) |