Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.464 | 8.582 | 8.414 | 8.551 | 14,144,215 | +0.01(+0.07%) |
May 27, 2004 | 8.495 | 8.588 | 8.445 | 8.544 | 17,765,032 | +0.20(+2.39%) |
May 26, 2004 | 8.296 | 8.364 | 8.215 | 8.345 | 18,839,082 | -0.07(-0.81%) |
May 25, 2004 | 8.115 | 8.464 | 8.059 | 8.414 | 22,724,072 | +0.26(+3.13%) |
May 24, 2004 | 8.140 | 8.190 | 8.121 | 8.159 | 17,157,786 | +0.01(+0.08%) |
May 21, 2004 | 8.134 | 8.171 | 8.003 | 8.152 | 27,228,844 | -0.03(-0.38%) |
May 20, 2004 | 8.345 | 8.364 | 8.165 | 8.183 | 19,798,880 | -0.19(-2.23%) |
May 19, 2004 | 8.544 | 8.544 | 8.345 | 8.370 | 23,551,302 | +0.07(+0.82%) |
May 18, 2004 | 8.271 | 8.314 | 8.227 | 8.302 | 16,418,936 | +0.16(+1.99%) |
May 17, 2004 | 8.103 | 8.233 | 8.078 | 8.140 | 16,984,564 | -0.07(-0.83%) |
May 14, 2004 | 8.196 | 8.271 | 8.121 | 8.208 | 26,225,820 | -0.18(-2.15%) |
May 13, 2004 | 8.221 | 8.408 | 8.171 | 8.389 | 27,691,308 | -0.07(-0.88%) |
May 12, 2004 | 8.464 | 8.482 | 8.283 | 8.464 | 19,997,332 | -0.06(-0.73%) |
May 11, 2004 | 8.482 | 8.551 | 8.401 | 8.526 | 22,556,956 | +0.00(+0.00%) |
May 10, 2004 | 8.582 | 8.588 | 8.370 | 8.526 | 20,570,832 | -0.11(-1.30%) |
May 07, 2004 | 8.750 | 8.843 | 8.638 | 8.638 | 16,189,793 | -0.17(-1.91%) |
May 06, 2004 | 8.824 | 8.887 | 8.744 | 8.806 | 13,446,019 | -0.15(-1.67%) |
May 05, 2004 | 9.005 | 9.055 | 8.843 | 8.955 | 26,672,376 | +0.15(+1.70%) |
May 04, 2004 | 8.744 | 8.887 | 8.669 | 8.806 | 18,259,152 | +0.12(+1.36%) |
May 03, 2004 | 8.806 | 8.824 | 8.656 | 8.688 | 17,948,540 | -0.03(-0.36%) |
Apr 30, 2004 | 8.856 | 8.856 | 8.712 | 8.719 | 20,320,478 | -0.16(-1.82%) |
Apr 29, 2004 | 8.868 | 8.968 | 8.800 | 8.880 | 29,606,406 | -0.21(-2.26%) |
Apr 28, 2004 | 9.129 | 9.177 | 9.030 | 9.086 | 23,884,894 | -0.21(-2.21%) |
Apr 27, 2004 | 9.316 | 9.409 | 9.273 | 9.291 | 21,076,202 | -0.10(-1.06%) |
Apr 26, 2004 | 9.553 | 9.559 | 9.341 | 9.391 | 15,514,736 | -0.07(-0.79%) |
Apr 23, 2004 | 9.453 | 9.484 | 9.366 | 9.465 | 16,458,305 | +0.06(+0.66%) |
Apr 22, 2004 | 9.241 | 9.441 | 9.192 | 9.403 | 26,258,922 | +0.06(+0.67%) |
Apr 21, 2004 | 9.204 | 9.372 | 9.179 | 9.341 | 21,654,522 | +0.02(+0.27%) |
Apr 20, 2004 | 9.559 | 9.584 | 9.310 | 9.316 | 31,371,740 | -0.21(-2.16%) |
Apr 19, 2004 | 9.403 | 9.521 | 9.279 | 9.521 | 50,400,920 | +0.43(+4.72%) |
Apr 16, 2004 | 9.235 | 9.335 | 8.744 | 9.092 | 150,443,328 | -0.90(-8.97%) |
Apr 15, 2004 | 10.11 | 10.16 | 9.982 | 9.988 | 38,049,836 | -0.33(-3.20%) |
Apr 14, 2004 | 10.14 | 10.32 | 10.11 | 10.32 | 31,757,236 | -0.04(-0.36%) |
Apr 13, 2004 | 10.53 | 10.56 | 10.30 | 10.36 | 33,546,352 | -0.25(-2.35%) |
Apr 12, 2004 | 10.73 | 10.75 | 10.57 | 10.60 | 27,123,110 | -0.04(-0.35%) |
Apr 08, 2004 | 10.71 | 10.73 | 10.54 | 10.64 | 34,805,356 | +0.11(+1.06%) |
Apr 07, 2004 | 10.72 | 10.73 | 10.50 | 10.53 | 81,892,216 | -0.18(-1.69%) |
Apr 06, 2004 | 11.08 | 11.08 | 10.67 | 10.71 | 158,410,320 | -2.45(-18.63%) |
Apr 05, 2004 | 13.07 | 13.22 | 12.96 | 13.16 | 14,166,069 | +0.03(+0.24%) |
Apr 02, 2004 | 13.10 | 13.18 | 13.01 | 13.13 | 13,076,594 | +0.25(+1.93%) |
Apr 01, 2004 | 12.94 | 12.94 | 12.83 | 12.88 | 15,480,349 | +0.26(+2.07%) |
Mar 31, 2004 | 12.60 | 12.72 | 12.54 | 12.62 | 16,998,864 | +0.16(+1.25%) |
Mar 30, 2004 | 12.38 | 12.46 | 12.33 | 12.46 | 12,260,291 | +0.01(+0.10%) |
Mar 29, 2004 | 12.51 | 12.52 | 12.38 | 12.45 | 17,574,294 | +0.28(+2.30%) |
Mar 26, 2004 | 12.27 | 12.36 | 12.17 | 12.17 | 17,703,488 | -0.35(-2.83%) |
Mar 25, 2004 | 12.45 | 12.56 | 12.36 | 12.53 | 20,391,664 | +0.37(+3.02%) |
Mar 24, 2004 | 12.13 | 12.39 | 12.02 | 12.16 | 22,179,978 | +0.10(+0.83%) |
Mar 23, 2004 | 12.42 | 12.46 | 11.97 | 12.06 | 32,679,914 | -0.09(-0.77%) |
Mar 22, 2004 | 12.35 | 12.36 | 12.09 | 12.15 | 17,278,144 | -0.30(-2.45%) |
Mar 19, 2004 | 12.68 | 12.73 | 12.36 | 12.46 | 30,877,942 | -0.47(-3.61%) |
Mar 18, 2004 | 12.96 | 13.03 | 12.81 | 12.93 | 18,313,144 | -0.40(-2.99%) |
Mar 17, 2004 | 13.22 | 13.36 | 13.16 | 13.32 | 16,787,880 | +0.34(+2.59%) |
Mar 16, 2004 | 13.01 | 13.16 | 12.83 | 12.99 | 14,747,765 | +0.27(+2.15%) |
Mar 15, 2004 | 13.22 | 13.24 | 12.26 | 12.71 | 15,789,997 | -0.57(-4.31%) |
Mar 12, 2004 | 13.25 | 13.37 | 13.09 | 13.29 | 16,533,186 | +0.14(+1.09%) |
Mar 11, 2004 | 13.33 | 13.47 | 13.14 | 13.14 | 20,037,182 | -0.40(-2.99%) |
Mar 10, 2004 | 13.73 | 13.76 | 13.54 | 13.55 | 17,315,262 | -0.49(-3.46%) |
Mar 09, 2004 | 14.16 | 14.23 | 13.91 | 14.03 | 15,904,087 | -0.31(-2.17%) |
Mar 08, 2004 | 14.57 | 14.64 | 14.29 | 14.34 | 20,835,648 | -0.11(-0.73%) |
Mar 05, 2004 | 14.24 | 14.59 | 14.19 | 14.45 | 22,239,754 | +0.30(+2.11%) |
Mar 04, 2004 | 13.94 | 14.19 | 13.91 | 14.15 | 12,417,284 | +0.29(+2.11%) |
Mar 03, 2004 | 13.78 | 13.97 | 13.60 | 13.86 | 15,943,134 | +0.12(+0.91%) |
Mar 02, 2004 | 13.85 | 13.97 | 13.67 | 13.73 | 11,712,822 | -0.11(-0.76%) |