Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.353 | 7.440 | 7.215 | 7.420 | 703,000 | +0.05(+0.71%) |
May 27, 2004 | 7.487 | 7.525 | 7.225 | 7.367 | 914,000 | -0.10(-1.37%) |
May 26, 2004 | 7.357 | 7.572 | 7.312 | 7.470 | 1,700,200 | +0.10(+1.43%) |
May 25, 2004 | 7.025 | 7.365 | 6.982 | 7.365 | 1,473,000 | +0.32(+4.54%) |
May 24, 2004 | 7.000 | 7.188 | 6.957 | 7.045 | 1,359,800 | +0.15(+2.21%) |
May 21, 2004 | 6.928 | 7.055 | 6.825 | 6.893 | 913,600 | -0.02(-0.29%) |
May 20, 2004 | 6.915 | 7.015 | 6.827 | 6.912 | 1,413,400 | +0.05(+0.73%) |
May 19, 2004 | 6.808 | 7.128 | 6.805 | 6.862 | 1,655,000 | +0.20(+3.00%) |
May 18, 2004 | 6.625 | 6.785 | 6.617 | 6.662 | 940,800 | +0.08(+1.25%) |
May 17, 2004 | 6.662 | 6.713 | 6.442 | 6.580 | 1,835,000 | -0.17(-2.59%) |
May 14, 2004 | 6.857 | 6.915 | 6.650 | 6.755 | 1,430,400 | -0.11(-1.64%) |
May 13, 2004 | 6.750 | 6.925 | 6.640 | 6.867 | 1,280,600 | +0.01(+0.22%) |
May 12, 2004 | 6.978 | 6.978 | 6.577 | 6.853 | 1,514,000 | -0.13(-1.86%) |
May 11, 2004 | 6.638 | 6.992 | 6.635 | 6.982 | 1,494,600 | +0.44(+6.73%) |
May 10, 2004 | 6.780 | 6.808 | 6.381 | 6.543 | 1,877,200 | -0.30(-4.42%) |
May 07, 2004 | 6.702 | 7.075 | 6.673 | 6.845 | 2,580,800 | +0.12(+1.78%) |
May 06, 2004 | 6.765 | 6.825 | 6.530 | 6.725 | 1,491,200 | -0.13(-1.90%) |
May 05, 2004 | 6.893 | 6.940 | 6.763 | 6.855 | 1,416,200 | -0.04(-0.58%) |
May 04, 2004 | 6.825 | 7.018 | 6.640 | 6.895 | 2,219,400 | +0.08(+1.17%) |
May 03, 2004 | 6.378 | 6.862 | 6.265 | 6.815 | 4,025,800 | +0.44(+6.94%) |
Apr 30, 2004 | 7.025 | 7.100 | 6.312 | 6.372 | 2,925,800 | -0.65(-9.29%) |
Apr 29, 2004 | 7.225 | 7.388 | 6.978 | 7.025 | 2,437,000 | -0.19(-2.70%) |
Apr 28, 2004 | 7.500 | 7.550 | 7.205 | 7.220 | 1,178,200 | -0.28(-3.73%) |
Apr 27, 2004 | 7.730 | 7.740 | 7.478 | 7.500 | 1,103,400 | -0.19(-2.44%) |
Apr 26, 2004 | 7.897 | 8.050 | 7.655 | 7.688 | 1,485,400 | -0.21(-2.69%) |
Apr 23, 2004 | 7.737 | 8.030 | 7.737 | 7.900 | 1,808,800 | +0.13(+1.71%) |
Apr 22, 2004 | 8.045 | 8.068 | 7.357 | 7.768 | 5,563,800 | -0.19(-2.39%) |
Apr 21, 2004 | 7.567 | 8.150 | 7.537 | 7.957 | 2,650,800 | +0.42(+5.61%) |
Apr 20, 2004 | 7.845 | 7.987 | 7.535 | 7.535 | 1,430,200 | -0.26(-3.30%) |
Apr 19, 2004 | 7.675 | 7.940 | 7.617 | 7.793 | 1,767,600 | +0.09(+1.20%) |
Apr 16, 2004 | 7.995 | 8.000 | 7.650 | 7.700 | 1,756,800 | -0.31(-3.87%) |
Apr 15, 2004 | 8.232 | 8.305 | 7.938 | 8.010 | 1,350,800 | -0.17(-2.05%) |
Apr 14, 2004 | 8.215 | 8.348 | 7.960 | 8.178 | 1,351,400 | -0.16(-1.89%) |
Apr 13, 2004 | 8.535 | 8.630 | 8.273 | 8.335 | 1,075,600 | -0.19(-2.29%) |
Apr 12, 2004 | 8.550 | 8.707 | 8.500 | 8.530 | 854,600 | -0.02(-0.18%) |
Apr 08, 2004 | 8.527 | 8.575 | 8.418 | 8.545 | 1,163,400 | +0.08(+0.97%) |
Apr 07, 2004 | 8.425 | 8.520 | 8.275 | 8.463 | 1,333,400 | +0.05(+0.62%) |
Apr 06, 2004 | 8.578 | 8.623 | 8.380 | 8.410 | 1,220,800 | -0.22(-2.58%) |
Apr 05, 2004 | 8.725 | 8.735 | 8.450 | 8.633 | 1,505,000 | -0.05(-0.60%) |
Apr 02, 2004 | 8.700 | 8.900 | 8.600 | 8.685 | 2,931,000 | -0.04(-0.46%) |
Apr 01, 2004 | 8.533 | 8.750 | 8.387 | 8.725 | 1,587,600 | +0.27(+3.19%) |
Mar 31, 2004 | 8.640 | 8.650 | 8.335 | 8.455 | 2,306,600 | -0.16(-1.86%) |
Mar 30, 2004 | 8.575 | 8.710 | 8.375 | 8.615 | 2,864,400 | +0.31(+3.80%) |
Mar 29, 2004 | 8.062 | 8.312 | 8.062 | 8.300 | 2,289,400 | +0.33(+4.17%) |
Mar 26, 2004 | 7.888 | 8.207 | 7.838 | 7.968 | 2,503,600 | -0.02(-0.22%) |
Mar 25, 2004 | 7.240 | 7.987 | 7.223 | 7.985 | 5,374,000 | +0.87(+12.15%) |
Mar 24, 2004 | 7.122 | 7.235 | 6.992 | 7.120 | 3,009,000 | +0.08(+1.06%) |
Mar 23, 2004 | 7.165 | 7.353 | 6.942 | 7.045 | 3,570,200 | -0.00(-0.07%) |
Mar 22, 2004 | 7.143 | 7.192 | 6.790 | 7.050 | 4,448,200 | +0.07(+1.04%) |
Mar 19, 2004 | 7.130 | 7.223 | 6.938 | 6.978 | 1,531,000 | -0.13(-1.79%) |
Mar 18, 2004 | 7.125 | 7.225 | 6.853 | 7.105 | 2,935,400 | -0.05(-0.77%) |
Mar 17, 2004 | 7.000 | 7.600 | 6.940 | 7.160 | 5,931,000 | +0.33(+4.83%) |
Mar 16, 2004 | 7.125 | 7.303 | 6.785 | 6.830 | 4,102,600 | -0.17(-2.39%) |
Mar 15, 2004 | 7.325 | 7.487 | 6.987 | 6.997 | 1,181,400 | -0.39(-5.31%) |
Mar 12, 2004 | 7.258 | 7.657 | 7.255 | 7.390 | 2,930,000 | +0.19(+2.67%) |
Mar 11, 2004 | 7.362 | 7.600 | 7.122 | 7.197 | 3,352,600 | -0.25(-3.42%) |
Mar 10, 2004 | 7.612 | 7.812 | 7.433 | 7.452 | 2,584,800 | -0.14(-1.78%) |
Mar 09, 2004 | 7.915 | 7.923 | 7.415 | 7.588 | 3,025,400 | -0.29(-3.74%) |
Mar 08, 2004 | 8.220 | 8.258 | 7.775 | 7.883 | 1,952,800 | -0.29(-3.61%) |
Mar 05, 2004 | 8.107 | 8.500 | 8.107 | 8.178 | 1,568,800 | -0.03(-0.34%) |
Mar 04, 2004 | 8.273 | 8.338 | 8.040 | 8.205 | 1,821,400 | -0.02(-0.24%) |
Mar 03, 2004 | 8.398 | 8.399 | 8.190 | 8.225 | 1,549,200 | -0.22(-2.63%) |
Mar 02, 2004 | 8.635 | 8.855 | 8.409 | 8.447 | 3,399,600 | +0.19(+2.30%) |