Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.139 | 7.235 | 7.019 | 7.208 | 1,419,105 | +0.04(+0.61%) |
May 27, 2004 | 7.112 | 7.206 | 7.051 | 7.165 | 1,146,552 | +0.03(+0.37%) |
May 26, 2004 | 7.093 | 7.139 | 7.029 | 7.139 | 1,422,770 | +0.09(+1.27%) |
May 25, 2004 | 7.003 | 7.104 | 6.973 | 7.049 | 1,143,804 | +0.01(+0.09%) |
May 24, 2004 | 7.062 | 7.062 | 6.942 | 7.043 | 681,152 | +0.03(+0.40%) |
May 21, 2004 | 6.992 | 7.073 | 6.942 | 7.014 | 909,271 | +0.05(+0.72%) |
May 20, 2004 | 6.933 | 7.003 | 6.907 | 6.964 | 958,285 | +0.04(+0.63%) |
May 19, 2004 | 6.800 | 7.014 | 6.792 | 6.920 | 1,524,003 | +0.17(+2.46%) |
May 18, 2004 | 6.615 | 6.789 | 6.569 | 6.754 | 791,089 | +0.15(+2.28%) |
May 17, 2004 | 6.706 | 6.761 | 6.604 | 6.604 | 1,184,114 | -0.21(-3.04%) |
May 14, 2004 | 7.064 | 7.067 | 6.792 | 6.811 | 701,765 | -0.22(-3.14%) |
May 13, 2004 | 6.984 | 7.095 | 6.822 | 7.032 | 1,376,962 | +0.07(+0.97%) |
May 12, 2004 | 6.966 | 7.012 | 6.693 | 6.964 | 1,190,069 | -0.04(-0.56%) |
May 11, 2004 | 6.781 | 7.003 | 6.752 | 7.003 | 645,880 | +0.17(+2.49%) |
May 10, 2004 | 6.874 | 6.905 | 6.604 | 6.833 | 1,363,220 | -0.06(-0.86%) |
May 07, 2004 | 7.067 | 7.267 | 6.879 | 6.892 | 1,132,810 | -0.20(-2.86%) |
May 06, 2004 | 7.047 | 7.139 | 6.923 | 7.095 | 1,233,586 | +0.02(+0.34%) |
May 05, 2004 | 7.040 | 7.228 | 7.040 | 7.071 | 1,541,868 | +0.01(+0.09%) |
May 04, 2004 | 6.986 | 7.200 | 6.953 | 7.064 | 1,445,673 | +0.06(+0.81%) |
May 03, 2004 | 7.027 | 7.117 | 6.898 | 7.008 | 3,116,718 | +0.05(+0.75%) |
Apr 30, 2004 | 7.307 | 7.311 | 6.883 | 6.955 | 1,781,440 | -0.31(-4.30%) |
Apr 29, 2004 | 7.226 | 7.433 | 7.193 | 7.267 | 2,717,738 | +0.01(+0.12%) |
Apr 28, 2004 | 7.412 | 7.422 | 7.211 | 7.259 | 1,214,347 | -0.16(-2.09%) |
Apr 27, 2004 | 7.422 | 7.547 | 7.326 | 7.414 | 1,832,285 | -0.03(-0.35%) |
Apr 26, 2004 | 7.573 | 7.667 | 7.401 | 7.440 | 1,218,928 | -0.22(-2.93%) |
Apr 23, 2004 | 7.750 | 7.750 | 7.591 | 7.665 | 765,895 | +0.03(+0.34%) |
Apr 22, 2004 | 7.335 | 7.682 | 7.302 | 7.639 | 2,126,367 | +0.30(+4.07%) |
Apr 21, 2004 | 7.412 | 7.431 | 6.966 | 7.339 | 3,050,298 | +0.20(+2.81%) |
Apr 20, 2004 | 7.313 | 7.525 | 7.139 | 7.139 | 1,475,906 | -0.18(-2.42%) |
Apr 19, 2004 | 7.383 | 7.402 | 7.189 | 7.315 | 1,436,054 | -0.07(-0.98%) |
Apr 16, 2004 | 7.501 | 7.538 | 7.300 | 7.387 | 1,141,056 | -0.11(-1.46%) |
Apr 15, 2004 | 7.558 | 7.558 | 7.327 | 7.497 | 1,641,270 | -0.07(-0.98%) |
Apr 14, 2004 | 7.481 | 7.627 | 7.422 | 7.571 | 1,600,501 | +0.04(+0.55%) |
Apr 13, 2004 | 7.625 | 7.724 | 7.464 | 7.529 | 1,144,720 | -0.14(-1.77%) |
Apr 12, 2004 | 7.796 | 7.835 | 7.597 | 7.665 | 1,136,017 | -0.12(-1.54%) |
Apr 08, 2004 | 7.665 | 7.828 | 7.619 | 7.785 | 2,462,134 | +0.20(+2.59%) |
Apr 07, 2004 | 7.521 | 7.643 | 7.433 | 7.588 | 1,438,802 | +0.09(+1.13%) |
Apr 06, 2004 | 7.575 | 7.597 | 7.455 | 7.503 | 809,870 | -0.11(-1.43%) |
Apr 05, 2004 | 7.575 | 7.636 | 7.407 | 7.612 | 1,117,694 | -0.00(-0.06%) |
Apr 02, 2004 | 7.446 | 7.617 | 7.407 | 7.617 | 2,322,422 | +0.25(+3.41%) |
Apr 01, 2004 | 7.259 | 7.444 | 7.208 | 7.366 | 927,594 | +0.11(+1.47%) |
Mar 31, 2004 | 7.291 | 7.307 | 7.165 | 7.259 | 803,915 | -0.00(-0.06%) |
Mar 30, 2004 | 7.193 | 7.272 | 7.117 | 7.263 | 1,059,519 | +0.04(+0.51%) |
Mar 29, 2004 | 7.108 | 7.272 | 7.084 | 7.226 | 1,350,394 | +0.15(+2.16%) |
Mar 26, 2004 | 6.746 | 7.115 | 6.680 | 7.073 | 2,288,983 | +0.36(+5.33%) |
Mar 25, 2004 | 6.549 | 6.737 | 6.527 | 6.715 | 1,917,945 | +0.22(+3.39%) |
Mar 24, 2004 | 6.604 | 6.702 | 6.495 | 6.495 | 999,970 | -0.14(-2.07%) |
Mar 23, 2004 | 6.549 | 6.785 | 6.549 | 6.632 | 647,713 | +0.10(+1.57%) |
Mar 22, 2004 | 6.669 | 6.713 | 6.418 | 6.530 | 1,371,924 | -0.17(-2.54%) |
Mar 19, 2004 | 6.864 | 6.898 | 6.658 | 6.700 | 851,096 | -0.11(-1.63%) |
Mar 18, 2004 | 6.907 | 7.001 | 6.726 | 6.811 | 693,978 | -0.11(-1.61%) |
Mar 17, 2004 | 6.785 | 6.944 | 6.757 | 6.923 | 1,337,568 | +0.21(+3.12%) |
Mar 16, 2004 | 6.866 | 6.927 | 6.573 | 6.713 | 1,547,365 | -0.08(-1.19%) |
Mar 15, 2004 | 7.219 | 7.219 | 6.698 | 6.794 | 1,338,942 | -0.38(-5.30%) |
Mar 12, 2004 | 6.794 | 7.285 | 6.748 | 7.174 | 1,552,862 | +0.42(+6.24%) |
Mar 11, 2004 | 7.128 | 7.187 | 6.730 | 6.752 | 2,295,854 | -0.41(-5.67%) |
Mar 10, 2004 | 7.228 | 7.241 | 7.130 | 7.158 | 1,261,528 | -0.05(-0.64%) |
Mar 09, 2004 | 7.383 | 7.383 | 7.204 | 7.204 | 1,396,201 | -0.13(-1.79%) |
Mar 08, 2004 | 7.505 | 7.608 | 7.291 | 7.335 | 2,294,480 | -0.24(-3.23%) |
Mar 05, 2004 | 7.425 | 7.584 | 7.412 | 7.580 | 990,808 | +0.06(+0.84%) |
Mar 04, 2004 | 7.396 | 7.516 | 7.357 | 7.516 | 1,047,151 | +0.13(+1.74%) |
Mar 03, 2004 | 7.449 | 7.455 | 7.285 | 7.387 | 1,270,690 | -0.04(-0.50%) |
Mar 02, 2004 | 7.294 | 7.540 | 7.272 | 7.425 | 1,518,965 | +0.05(+0.74%) |