Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.811 | 8.871 | 8.695 | 8.782 | 44,511,748 | +0.01(+0.14%) |
Jun 29, 2004 | 8.821 | 8.862 | 8.715 | 8.769 | 43,746,860 | -0.09(-1.07%) |
Jun 28, 2004 | 8.733 | 8.990 | 8.693 | 8.864 | 69,223,800 | +0.20(+2.30%) |
Jun 25, 2004 | 8.484 | 8.740 | 8.475 | 8.664 | 74,547,136 | +0.19(+2.23%) |
Jun 24, 2004 | 8.454 | 8.528 | 8.428 | 8.475 | 33,988,628 | +0.04(+0.44%) |
Jun 23, 2004 | 8.323 | 8.439 | 8.289 | 8.438 | 43,403,940 | +0.11(+1.31%) |
Jun 22, 2004 | 8.132 | 8.329 | 8.046 | 8.329 | 55,743,740 | +0.13(+1.63%) |
Jun 21, 2004 | 8.277 | 8.332 | 8.179 | 8.195 | 33,277,664 | -0.07(-0.80%) |
Jun 18, 2004 | 8.285 | 8.355 | 8.248 | 8.261 | 36,992,692 | -0.03(-0.40%) |
Jun 17, 2004 | 8.403 | 8.414 | 8.244 | 8.295 | 30,631,178 | -0.10(-1.16%) |
Jun 16, 2004 | 8.350 | 8.410 | 8.315 | 8.392 | 20,843,106 | +0.04(+0.49%) |
Jun 15, 2004 | 8.254 | 8.392 | 8.248 | 8.351 | 38,070,132 | +0.17(+2.14%) |
Jun 14, 2004 | 8.281 | 8.301 | 8.120 | 8.177 | 37,907,836 | -0.17(-2.04%) |
Jun 10, 2004 | 8.276 | 8.359 | 8.208 | 8.347 | 34,554,572 | +0.10(+1.26%) |
Jun 09, 2004 | 8.430 | 8.491 | 8.224 | 8.243 | 44,770,376 | -0.26(-3.02%) |
Jun 08, 2004 | 8.405 | 8.503 | 8.393 | 8.500 | 30,892,424 | +0.05(+0.61%) |
Jun 07, 2004 | 8.477 | 8.498 | 8.385 | 8.448 | 40,911,376 | +0.04(+0.43%) |
Jun 04, 2004 | 8.447 | 8.508 | 8.337 | 8.412 | 45,018,008 | +0.05(+0.55%) |
Jun 03, 2004 | 8.437 | 8.490 | 8.355 | 8.366 | 42,421,784 | -0.12(-1.46%) |
Jun 02, 2004 | 8.586 | 8.614 | 8.474 | 8.490 | 43,153,688 | -0.08(-0.92%) |
Jun 01, 2004 | 8.406 | 8.573 | 8.331 | 8.570 | 54,428,608 | +0.09(+1.05%) |
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%) |