Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.084 | 6.351 | 6.023 | 6.289 | 3,738,252 | +0.17(+2.71%) |
May 27, 2004 | 6.218 | 6.242 | 6.072 | 6.123 | 4,445,587 | -0.09(-1.42%) |
May 26, 2004 | 6.314 | 6.386 | 6.148 | 6.212 | 2,782,300 | -0.12(-1.94%) |
May 25, 2004 | 6.319 | 6.406 | 6.246 | 6.335 | 3,230,052 | +0.03(+0.52%) |
May 24, 2004 | 6.074 | 6.386 | 6.049 | 6.302 | 4,995,710 | +0.28(+4.70%) |
May 21, 2004 | 6.132 | 6.154 | 5.957 | 6.019 | 3,832,336 | -0.09(-1.44%) |
May 20, 2004 | 6.156 | 6.277 | 6.052 | 6.107 | 3,658,305 | -0.03(-0.53%) |
May 19, 2004 | 6.351 | 6.359 | 6.132 | 6.140 | 6,374,552 | -0.16(-2.54%) |
May 18, 2004 | 6.536 | 6.558 | 6.259 | 6.300 | 4,108,250 | -0.25(-3.82%) |
May 17, 2004 | 6.343 | 6.614 | 6.341 | 6.550 | 4,364,178 | +0.14(+2.24%) |
May 14, 2004 | 6.384 | 6.552 | 6.349 | 6.406 | 4,182,835 | -0.02(-0.32%) |
May 13, 2004 | 6.359 | 6.480 | 6.357 | 6.427 | 2,832,267 | +0.03(+0.45%) |
May 12, 2004 | 6.386 | 6.486 | 6.255 | 6.398 | 3,630,518 | +0.01(+0.13%) |
May 11, 2004 | 6.351 | 6.433 | 6.309 | 6.390 | 3,972,974 | +0.09(+1.40%) |
May 10, 2004 | 6.495 | 6.517 | 6.187 | 6.302 | 6,611,468 | -0.27(-4.09%) |
May 07, 2004 | 6.784 | 6.911 | 6.493 | 6.571 | 4,625,468 | -0.27(-3.99%) |
May 06, 2004 | 6.891 | 7.046 | 6.743 | 6.843 | 4,047,559 | -0.18(-2.60%) |
May 05, 2004 | 6.987 | 7.083 | 6.804 | 7.026 | 9,576,574 | -0.34(-4.57%) |
May 04, 2004 | 7.340 | 7.451 | 7.282 | 7.362 | 4,447,537 | -0.01(-0.11%) |
May 03, 2004 | 7.395 | 7.457 | 7.327 | 7.371 | 6,579,294 | -0.05(-0.72%) |
Apr 30, 2004 | 7.475 | 7.520 | 7.336 | 7.424 | 4,763,182 | -0.05(-0.71%) |
Apr 29, 2004 | 7.699 | 7.705 | 7.323 | 7.477 | 8,016,146 | -0.38(-4.78%) |
Apr 28, 2004 | 7.947 | 8.025 | 7.795 | 7.853 | 3,822,830 | -0.06(-0.73%) |
Apr 27, 2004 | 7.689 | 7.957 | 7.656 | 7.910 | 5,544,371 | +0.31(+4.02%) |
Apr 26, 2004 | 7.608 | 7.730 | 7.586 | 7.604 | 2,105,432 | +0.02(+0.32%) |
Apr 23, 2004 | 7.633 | 7.689 | 7.526 | 7.580 | 2,388,903 | -0.09(-1.20%) |
Apr 22, 2004 | 7.457 | 7.727 | 7.430 | 7.672 | 3,657,330 | +0.23(+3.03%) |
Apr 21, 2004 | 7.453 | 7.483 | 7.355 | 7.446 | 1,988,924 | +0.00(+0.03%) |
Apr 20, 2004 | 7.592 | 7.627 | 7.444 | 7.444 | 3,015,560 | -0.18(-2.34%) |
Apr 19, 2004 | 7.662 | 7.756 | 7.576 | 7.623 | 2,727,215 | -0.05(-0.64%) |
Apr 16, 2004 | 7.567 | 7.684 | 7.512 | 7.672 | 2,609,976 | +0.11(+1.44%) |
Apr 15, 2004 | 7.459 | 7.606 | 7.442 | 7.563 | 1,896,059 | +0.12(+1.57%) |
Apr 14, 2004 | 7.317 | 7.446 | 7.260 | 7.446 | 3,392,871 | +0.14(+1.85%) |
Apr 13, 2004 | 7.526 | 7.576 | 7.293 | 7.311 | 3,068,939 | -0.18(-2.43%) |
Apr 12, 2004 | 7.319 | 7.559 | 7.295 | 7.493 | 2,534,903 | +0.21(+2.90%) |
Apr 08, 2004 | 7.245 | 7.342 | 7.165 | 7.282 | 3,459,656 | +0.08(+1.17%) |
Apr 07, 2004 | 7.116 | 7.258 | 7.026 | 7.198 | 3,914,720 | +0.08(+1.15%) |
Apr 06, 2004 | 7.180 | 7.268 | 7.108 | 7.116 | 3,758,970 | -0.05(-0.63%) |
Apr 05, 2004 | 7.145 | 7.237 | 7.112 | 7.161 | 3,611,994 | -0.01(-0.09%) |
Apr 02, 2004 | 7.053 | 7.170 | 6.956 | 7.167 | 3,789,925 | +0.17(+2.37%) |
Apr 01, 2004 | 7.303 | 7.313 | 6.966 | 7.001 | 3,637,830 | -0.26(-3.61%) |
Mar 31, 2004 | 7.213 | 7.270 | 7.106 | 7.264 | 2,862,735 | +0.06(+0.77%) |
Mar 30, 2004 | 7.042 | 7.256 | 7.022 | 7.208 | 3,033,841 | +0.21(+3.05%) |
Mar 29, 2004 | 7.180 | 7.200 | 6.895 | 6.995 | 4,440,225 | +0.05(+0.77%) |
Mar 26, 2004 | 6.839 | 7.073 | 6.802 | 6.942 | 2,762,801 | +0.13(+1.84%) |
Mar 25, 2004 | 6.811 | 6.899 | 6.776 | 6.817 | 3,414,076 | +0.05(+0.76%) |
Mar 24, 2004 | 6.960 | 7.018 | 6.679 | 6.765 | 5,879,270 | -0.19(-2.80%) |
Mar 23, 2004 | 7.147 | 7.225 | 6.903 | 6.960 | 4,687,378 | -0.18(-2.56%) |
Mar 22, 2004 | 7.280 | 7.334 | 7.143 | 7.143 | 2,478,843 | -0.19(-2.66%) |
Mar 19, 2004 | 7.520 | 7.545 | 7.336 | 7.338 | 2,396,946 | -0.15(-2.03%) |
Mar 18, 2004 | 7.461 | 7.559 | 7.391 | 7.490 | 3,824,780 | +0.04(+0.50%) |
Mar 17, 2004 | 7.291 | 7.524 | 7.268 | 7.453 | 2,626,306 | +0.19(+2.60%) |
Mar 16, 2004 | 7.377 | 7.385 | 7.194 | 7.264 | 1,993,068 | -0.06(-0.78%) |
Mar 15, 2004 | 7.237 | 7.403 | 7.229 | 7.321 | 2,351,123 | +0.05(+0.62%) |
Mar 12, 2004 | 7.141 | 7.278 | 7.141 | 7.276 | 2,709,666 | +0.15(+2.13%) |
Mar 11, 2004 | 7.182 | 7.366 | 7.110 | 7.124 | 3,295,618 | -0.12(-1.67%) |
Mar 10, 2004 | 7.475 | 7.492 | 7.184 | 7.245 | 4,678,604 | -0.24(-3.23%) |
Mar 09, 2004 | 7.682 | 7.689 | 7.430 | 7.487 | 2,750,370 | -0.15(-1.96%) |
Mar 08, 2004 | 7.686 | 7.853 | 7.611 | 7.637 | 1,733,484 | -0.06(-0.80%) |
Mar 05, 2004 | 7.680 | 7.867 | 7.631 | 7.699 | 2,961,937 | +0.00(+0.05%) |
Mar 04, 2004 | 7.725 | 7.730 | 7.627 | 7.695 | 1,801,731 | -0.01(-0.16%) |
Mar 03, 2004 | 7.730 | 7.750 | 7.662 | 7.707 | 3,723,627 | -0.02(-0.27%) |
Mar 02, 2004 | 7.742 | 7.877 | 7.668 | 7.727 | 2,935,857 | -0.06(-0.82%) |