Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.011 | 9.073 | 8.905 | 9.049 | 23,333,568 | +0.27(+3.05%) |
Jun 29, 2004 | 8.762 | 8.818 | 8.744 | 8.781 | 13,002,355 | -0.02(-0.21%) |
Jun 28, 2004 | 8.912 | 8.943 | 8.781 | 8.800 | 10,609,045 | +0.01(+0.14%) |
Jun 25, 2004 | 8.824 | 8.874 | 8.750 | 8.787 | 16,107,359 | -0.01(-0.07%) |
Jun 24, 2004 | 8.868 | 8.930 | 8.762 | 8.793 | 14,015,503 | -0.07(-0.84%) |
Jun 23, 2004 | 8.800 | 8.899 | 8.719 | 8.868 | 15,342,156 | +0.10(+1.14%) |
Jun 22, 2004 | 8.712 | 8.775 | 8.656 | 8.768 | 22,027,002 | +0.02(+0.21%) |
Jun 21, 2004 | 8.800 | 8.843 | 8.719 | 8.750 | 11,993,225 | -0.02(-0.21%) |
Jun 18, 2004 | 8.675 | 8.824 | 8.663 | 8.768 | 13,447,465 | +0.09(+1.08%) |
Jun 17, 2004 | 8.712 | 8.719 | 8.588 | 8.675 | 16,379,407 | -0.11(-1.27%) |
Jun 16, 2004 | 8.768 | 8.818 | 8.712 | 8.787 | 22,929,756 | -0.15(-1.67%) |
Jun 15, 2004 | 8.768 | 9.011 | 8.768 | 8.936 | 20,243,830 | +0.17(+1.99%) |
Jun 14, 2004 | 8.725 | 8.793 | 8.719 | 8.762 | 12,666,353 | -0.10(-1.12%) |
Jun 10, 2004 | 8.793 | 8.893 | 8.768 | 8.862 | 11,820,323 | +0.12(+1.35%) |
Jun 09, 2004 | 8.880 | 8.899 | 8.731 | 8.744 | 15,554,587 | -0.17(-1.95%) |
Jun 08, 2004 | 8.856 | 8.968 | 8.818 | 8.918 | 19,510,120 | -0.12(-1.31%) |
Jun 07, 2004 | 8.837 | 9.042 | 8.818 | 9.036 | 23,634,378 | +0.34(+3.94%) |
Jun 04, 2004 | 8.644 | 8.781 | 8.594 | 8.694 | 20,542,712 | +0.31(+3.71%) |
Jun 03, 2004 | 8.408 | 8.451 | 8.376 | 8.383 | 13,097,965 | -0.10(-1.17%) |
Jun 02, 2004 | 8.513 | 8.520 | 8.439 | 8.482 | 13,845,332 | -0.06(-0.66%) |
Jun 01, 2004 | 8.464 | 8.544 | 8.401 | 8.538 | 19,663,258 | -0.01(-0.15%) |
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%) |