Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.086 | 6.353 | 6.024 | 6.291 | 3,737,273 | +0.17(+2.71%) |
May 27, 2004 | 6.219 | 6.244 | 6.074 | 6.125 | 4,444,424 | -0.09(-1.42%) |
May 26, 2004 | 6.316 | 6.388 | 6.150 | 6.213 | 2,781,572 | -0.12(-1.94%) |
May 25, 2004 | 6.321 | 6.408 | 6.248 | 6.336 | 3,229,207 | +0.03(+0.52%) |
May 24, 2004 | 6.076 | 6.388 | 6.051 | 6.303 | 4,994,403 | +0.28(+4.70%) |
May 21, 2004 | 6.133 | 6.156 | 5.959 | 6.020 | 3,831,332 | -0.09(-1.44%) |
May 20, 2004 | 6.158 | 6.279 | 6.053 | 6.109 | 3,657,347 | -0.03(-0.53%) |
May 19, 2004 | 6.353 | 6.361 | 6.133 | 6.141 | 6,372,883 | -0.16(-2.54%) |
May 18, 2004 | 6.537 | 6.560 | 6.260 | 6.301 | 4,107,175 | -0.25(-3.82%) |
May 17, 2004 | 6.344 | 6.615 | 6.342 | 6.552 | 4,363,036 | +0.14(+2.24%) |
May 14, 2004 | 6.386 | 6.554 | 6.351 | 6.408 | 4,181,740 | -0.02(-0.32%) |
May 13, 2004 | 6.361 | 6.482 | 6.359 | 6.429 | 2,831,526 | +0.03(+0.45%) |
May 12, 2004 | 6.388 | 6.488 | 6.256 | 6.400 | 3,629,568 | +0.01(+0.13%) |
May 11, 2004 | 6.353 | 6.435 | 6.310 | 6.392 | 3,971,934 | +0.09(+1.40%) |
May 10, 2004 | 6.496 | 6.519 | 6.189 | 6.303 | 6,609,737 | -0.27(-4.09%) |
May 07, 2004 | 6.786 | 6.913 | 6.494 | 6.572 | 4,624,257 | -0.27(-3.99%) |
May 06, 2004 | 6.892 | 7.048 | 6.745 | 6.845 | 4,046,499 | -0.18(-2.60%) |
May 05, 2004 | 6.989 | 7.085 | 6.806 | 7.028 | 9,574,068 | -0.34(-4.57%) |
May 04, 2004 | 7.342 | 7.452 | 7.284 | 7.364 | 4,446,373 | -0.01(-0.11%) |
May 03, 2004 | 7.397 | 7.459 | 7.329 | 7.372 | 6,577,572 | -0.05(-0.72%) |
Apr 30, 2004 | 7.477 | 7.522 | 7.338 | 7.426 | 4,761,935 | -0.05(-0.71%) |
Apr 29, 2004 | 7.701 | 7.707 | 7.325 | 7.479 | 8,014,048 | -0.38(-4.78%) |
Apr 28, 2004 | 7.949 | 8.027 | 7.797 | 7.855 | 3,821,829 | -0.06(-0.73%) |
Apr 27, 2004 | 7.691 | 7.959 | 7.658 | 7.912 | 5,542,920 | +0.31(+4.02%) |
Apr 26, 2004 | 7.610 | 7.732 | 7.588 | 7.606 | 2,104,881 | +0.02(+0.32%) |
Apr 23, 2004 | 7.635 | 7.691 | 7.528 | 7.582 | 2,388,278 | -0.09(-1.20%) |
Apr 22, 2004 | 7.459 | 7.729 | 7.432 | 7.674 | 3,656,372 | +0.23(+3.03%) |
Apr 21, 2004 | 7.455 | 7.485 | 7.357 | 7.448 | 1,988,404 | +0.00(+0.03%) |
Apr 20, 2004 | 7.594 | 7.629 | 7.446 | 7.446 | 3,014,771 | -0.18(-2.34%) |
Apr 19, 2004 | 7.664 | 7.758 | 7.578 | 7.625 | 2,726,501 | -0.05(-0.64%) |
Apr 16, 2004 | 7.569 | 7.686 | 7.514 | 7.674 | 2,609,293 | +0.11(+1.44%) |
Apr 15, 2004 | 7.461 | 7.608 | 7.444 | 7.565 | 1,895,563 | +0.12(+1.57%) |
Apr 14, 2004 | 7.319 | 7.448 | 7.262 | 7.448 | 3,391,983 | +0.14(+1.85%) |
Apr 13, 2004 | 7.528 | 7.578 | 7.294 | 7.313 | 3,068,136 | -0.18(-2.43%) |
Apr 12, 2004 | 7.321 | 7.561 | 7.297 | 7.495 | 2,534,240 | +0.21(+2.90%) |
Apr 08, 2004 | 7.247 | 7.344 | 7.167 | 7.284 | 3,458,750 | +0.08(+1.17%) |
Apr 07, 2004 | 7.118 | 7.260 | 7.028 | 7.200 | 3,913,695 | +0.08(+1.15%) |
Apr 06, 2004 | 7.182 | 7.270 | 7.110 | 7.118 | 3,757,986 | -0.05(-0.63%) |
Apr 05, 2004 | 7.147 | 7.239 | 7.114 | 7.163 | 3,611,049 | -0.01(-0.09%) |
Apr 02, 2004 | 7.054 | 7.171 | 6.958 | 7.169 | 3,788,933 | +0.17(+2.37%) |
Apr 01, 2004 | 7.305 | 7.315 | 6.968 | 7.003 | 3,636,878 | -0.26(-3.61%) |
Mar 31, 2004 | 7.214 | 7.272 | 7.108 | 7.266 | 2,861,986 | +0.06(+0.77%) |
Mar 30, 2004 | 7.044 | 7.258 | 7.024 | 7.210 | 3,033,047 | +0.21(+3.05%) |
Mar 29, 2004 | 7.182 | 7.202 | 6.896 | 6.997 | 4,439,063 | +0.05(+0.77%) |
Mar 26, 2004 | 6.841 | 7.075 | 6.804 | 6.944 | 2,762,078 | +0.13(+1.84%) |
Mar 25, 2004 | 6.812 | 6.901 | 6.777 | 6.818 | 3,413,183 | +0.05(+0.76%) |
Mar 24, 2004 | 6.962 | 7.020 | 6.681 | 6.767 | 5,877,732 | -0.19(-2.80%) |
Mar 23, 2004 | 7.149 | 7.227 | 6.905 | 6.962 | 4,686,151 | -0.18(-2.56%) |
Mar 22, 2004 | 7.282 | 7.336 | 7.145 | 7.145 | 2,478,194 | -0.19(-2.66%) |
Mar 19, 2004 | 7.522 | 7.547 | 7.338 | 7.340 | 2,396,319 | -0.15(-2.03%) |
Mar 18, 2004 | 7.463 | 7.561 | 7.393 | 7.491 | 3,823,778 | +0.04(+0.50%) |
Mar 17, 2004 | 7.292 | 7.526 | 7.270 | 7.455 | 2,625,619 | +0.19(+2.60%) |
Mar 16, 2004 | 7.379 | 7.387 | 7.196 | 7.266 | 1,992,546 | -0.06(-0.78%) |
Mar 15, 2004 | 7.239 | 7.405 | 7.231 | 7.323 | 2,350,508 | +0.05(+0.62%) |
Mar 12, 2004 | 7.143 | 7.280 | 7.143 | 7.278 | 2,708,956 | +0.15(+2.13%) |
Mar 11, 2004 | 7.184 | 7.368 | 7.112 | 7.126 | 3,294,756 | -0.12(-1.67%) |
Mar 10, 2004 | 7.477 | 7.494 | 7.186 | 7.247 | 4,677,379 | -0.24(-3.23%) |
Mar 09, 2004 | 7.684 | 7.691 | 7.432 | 7.489 | 2,749,650 | -0.15(-1.96%) |
Mar 08, 2004 | 7.688 | 7.855 | 7.613 | 7.639 | 1,733,030 | -0.06(-0.80%) |
Mar 05, 2004 | 7.682 | 7.869 | 7.633 | 7.701 | 2,961,162 | +0.00(+0.05%) |
Mar 04, 2004 | 7.727 | 7.732 | 7.629 | 7.697 | 1,801,260 | -0.01(-0.16%) |
Mar 03, 2004 | 7.732 | 7.752 | 7.664 | 7.709 | 3,722,653 | -0.02(-0.27%) |
Mar 02, 2004 | 7.744 | 7.879 | 7.670 | 7.729 | 2,935,089 | -0.06(-0.82%) |