Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.927 | 6.985 | 6.886 | 6.946 | 8,396,651 | +0.02(+0.27%) |
May 27, 2004 | 7.178 | 7.183 | 6.918 | 6.927 | 14,233,263 | -0.25(-3.50%) |
May 26, 2004 | 7.226 | 7.299 | 7.160 | 7.178 | 6,553,461 | -0.10(-1.34%) |
May 25, 2004 | 7.150 | 7.282 | 7.150 | 7.276 | 4,531,137 | +0.13(+1.87%) |
May 24, 2004 | 7.040 | 7.175 | 6.966 | 7.142 | 8,003,386 | +0.11(+1.56%) |
May 21, 2004 | 7.167 | 7.186 | 6.995 | 7.032 | 7,372,126 | -0.09(-1.30%) |
May 20, 2004 | 7.153 | 7.200 | 7.125 | 7.125 | 6,918,726 | -0.03(-0.37%) |
May 19, 2004 | 7.232 | 7.285 | 7.150 | 7.152 | 5,789,203 | -0.07(-0.94%) |
May 18, 2004 | 7.284 | 7.284 | 7.197 | 7.219 | 6,116,924 | -0.05(-0.63%) |
May 17, 2004 | 7.271 | 7.340 | 7.221 | 7.265 | 5,181,170 | -0.01(-0.09%) |
May 14, 2004 | 7.147 | 7.298 | 7.136 | 7.271 | 6,290,966 | +0.20(+2.84%) |
May 13, 2004 | 7.161 | 7.227 | 7.070 | 7.070 | 6,150,332 | -0.09(-1.25%) |
May 12, 2004 | 7.158 | 7.188 | 7.040 | 7.160 | 4,864,903 | -0.00(-0.07%) |
May 11, 2004 | 7.127 | 7.174 | 7.087 | 7.164 | 6,739,275 | +0.07(+1.02%) |
May 10, 2004 | 7.292 | 7.293 | 7.089 | 7.092 | 6,030,698 | -0.34(-4.57%) |
May 07, 2004 | 7.609 | 7.609 | 7.414 | 7.431 | 4,178,598 | -0.18(-2.33%) |
May 06, 2004 | 7.636 | 7.655 | 7.541 | 7.609 | 5,207,578 | -0.01(-0.12%) |
May 05, 2004 | 7.653 | 7.653 | 7.497 | 7.618 | 7,851,935 | -0.05(-0.68%) |
May 04, 2004 | 7.669 | 7.733 | 7.614 | 7.670 | 5,015,400 | +0.01(+0.12%) |
May 03, 2004 | 7.417 | 7.678 | 7.397 | 7.661 | 5,505,072 | +0.24(+3.28%) |
Apr 30, 2004 | 7.402 | 7.468 | 7.354 | 7.417 | 5,051,672 | +0.02(+0.30%) |
Apr 29, 2004 | 7.582 | 7.590 | 7.334 | 7.395 | 4,447,139 | -0.15(-1.96%) |
Apr 28, 2004 | 7.678 | 7.700 | 7.537 | 7.543 | 4,411,821 | -0.14(-1.84%) |
Apr 27, 2004 | 7.691 | 7.727 | 7.633 | 7.684 | 6,867,818 | +0.03(+0.43%) |
Apr 26, 2004 | 7.574 | 7.661 | 7.527 | 7.651 | 5,464,346 | +0.10(+1.33%) |
Apr 23, 2004 | 7.623 | 7.669 | 7.457 | 7.551 | 4,183,689 | -0.07(-0.93%) |
Apr 22, 2004 | 7.496 | 7.636 | 7.475 | 7.622 | 3,756,380 | +0.13(+1.68%) |
Apr 21, 2004 | 7.504 | 7.529 | 7.402 | 7.496 | 5,914,246 | -0.01(-0.10%) |
Apr 20, 2004 | 7.692 | 7.692 | 7.504 | 7.504 | 4,612,272 | -0.20(-2.55%) |
Apr 19, 2004 | 7.739 | 7.783 | 7.617 | 7.700 | 6,094,333 | +0.06(+0.80%) |
Apr 16, 2004 | 7.565 | 7.664 | 7.532 | 7.639 | 4,569,636 | +0.07(+0.98%) |
Apr 15, 2004 | 7.457 | 7.620 | 7.453 | 7.565 | 4,235,234 | +0.11(+1.50%) |
Apr 14, 2004 | 7.315 | 7.468 | 7.229 | 7.453 | 5,734,477 | +0.14(+1.91%) |
Apr 13, 2004 | 7.479 | 7.485 | 7.296 | 7.314 | 5,041,172 | -0.15(-2.04%) |
Apr 12, 2004 | 7.331 | 7.485 | 7.329 | 7.466 | 4,399,412 | +0.14(+1.84%) |
Apr 08, 2004 | 7.307 | 7.373 | 7.290 | 7.331 | 3,245,708 | +0.08(+1.08%) |
Apr 07, 2004 | 7.246 | 7.317 | 7.182 | 7.252 | 3,407,659 | -0.02(-0.26%) |
Apr 06, 2004 | 7.306 | 7.332 | 7.216 | 7.271 | 3,559,429 | -0.02(-0.26%) |
Apr 05, 2004 | 7.222 | 7.290 | 7.199 | 7.290 | 5,201,851 | +0.07(+0.94%) |
Apr 02, 2004 | 7.221 | 7.241 | 7.160 | 7.222 | 3,665,381 | +0.03(+0.37%) |
Apr 01, 2004 | 7.284 | 7.290 | 7.153 | 7.196 | 5,026,536 | -0.04(-0.56%) |
Mar 31, 2004 | 7.189 | 7.255 | 7.105 | 7.237 | 4,677,498 | +0.10(+1.36%) |
Mar 30, 2004 | 6.982 | 7.182 | 6.982 | 7.139 | 4,923,447 | +0.16(+2.34%) |
Mar 29, 2004 | 7.007 | 7.007 | 6.877 | 6.976 | 4,380,640 | +0.14(+2.05%) |
Mar 26, 2004 | 6.867 | 6.908 | 6.804 | 6.836 | 8,515,013 | -0.00(-0.05%) |
Mar 25, 2004 | 6.859 | 6.875 | 6.793 | 6.839 | 7,144,312 | -0.00(-0.05%) |
Mar 24, 2004 | 6.969 | 7.009 | 6.837 | 6.842 | 6,443,690 | -0.19(-2.66%) |
Mar 23, 2004 | 7.175 | 7.182 | 7.023 | 7.029 | 6,208,240 | -0.14(-1.97%) |
Mar 22, 2004 | 7.276 | 7.276 | 7.163 | 7.171 | 5,652,388 | -0.11(-1.45%) |
Mar 19, 2004 | 7.320 | 7.342 | 7.249 | 7.276 | 4,628,499 | -0.04(-0.60%) |
Mar 18, 2004 | 7.260 | 7.343 | 7.238 | 7.320 | 3,390,478 | +0.07(+0.91%) |
Mar 17, 2004 | 7.200 | 7.281 | 7.182 | 7.254 | 5,058,354 | +0.09(+1.23%) |
Mar 16, 2004 | 7.111 | 7.182 | 6.962 | 7.166 | 7,607,258 | +0.10(+1.45%) |
Mar 15, 2004 | 7.103 | 7.149 | 7.064 | 7.064 | 4,716,952 | -0.03(-0.44%) |
Mar 12, 2004 | 6.962 | 7.101 | 6.954 | 7.095 | 2,956,168 | +0.10(+1.44%) |
Mar 11, 2004 | 7.032 | 7.087 | 6.958 | 6.995 | 5,801,612 | -0.08(-1.20%) |
Mar 10, 2004 | 7.072 | 7.276 | 7.068 | 7.079 | 6,431,599 | -0.12(-1.68%) |
Mar 09, 2004 | 7.229 | 7.259 | 7.164 | 7.200 | 4,954,629 | -0.09(-1.27%) |
Mar 08, 2004 | 7.237 | 7.348 | 7.229 | 7.293 | 4,778,359 | +0.05(+0.65%) |
Mar 05, 2004 | 7.073 | 7.259 | 7.073 | 7.246 | 6,355,555 | +0.17(+2.47%) |
Mar 04, 2004 | 7.095 | 7.111 | 7.072 | 7.072 | 4,471,956 | -0.04(-0.62%) |
Mar 03, 2004 | 7.134 | 7.152 | 7.073 | 7.116 | 4,689,270 | -0.02(-0.24%) |
Mar 02, 2004 | 7.260 | 7.420 | 7.128 | 7.133 | 7,498,760 | -0.16(-2.24%) |