Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.486 | 7.540 | 7.423 | 7.518 | 2,146,599 | +0.03(+0.43%) |
May 27, 2004 | 7.380 | 7.508 | 7.380 | 7.486 | 2,092,856 | +0.12(+1.65%) |
May 26, 2004 | 7.401 | 7.425 | 7.327 | 7.364 | 1,183,597 | -0.04(-0.50%) |
May 25, 2004 | 7.217 | 7.403 | 7.169 | 7.401 | 2,334,075 | +0.20(+2.71%) |
May 24, 2004 | 7.211 | 7.289 | 7.158 | 7.206 | 2,239,087 | -0.02(-0.27%) |
May 21, 2004 | 7.153 | 7.263 | 7.150 | 7.225 | 2,615,289 | +0.14(+1.92%) |
May 20, 2004 | 7.105 | 7.126 | 7.004 | 7.089 | 1,989,744 | -0.02(-0.31%) |
May 19, 2004 | 7.121 | 7.235 | 7.097 | 7.111 | 2,272,833 | +0.02(+0.29%) |
May 18, 2004 | 7.057 | 7.147 | 7.038 | 7.091 | 1,919,753 | +0.03(+0.39%) |
May 17, 2004 | 7.151 | 7.151 | 6.991 | 7.063 | 1,991,619 | -0.13(-1.78%) |
May 14, 2004 | 7.182 | 7.262 | 7.025 | 7.191 | 2,016,615 | +0.00(+0.02%) |
May 13, 2004 | 7.209 | 7.252 | 7.169 | 7.190 | 2,291,580 | -0.01(-0.09%) |
May 12, 2004 | 7.145 | 7.196 | 7.012 | 7.196 | 2,325,326 | +0.04(+0.56%) |
May 11, 2004 | 7.033 | 7.156 | 7.031 | 7.156 | 1,900,380 | +0.12(+1.64%) |
May 10, 2004 | 7.025 | 7.073 | 6.961 | 7.041 | 1,851,637 | +0.02(+0.23%) |
May 07, 2004 | 7.196 | 7.289 | 7.001 | 7.025 | 2,055,360 | -0.17(-2.38%) |
May 06, 2004 | 7.265 | 7.265 | 7.127 | 7.196 | 2,581,543 | -0.09(-1.23%) |
May 05, 2004 | 7.233 | 7.302 | 7.217 | 7.286 | 2,097,855 | +0.05(+0.73%) |
May 04, 2004 | 7.321 | 7.361 | 7.201 | 7.233 | 5,744,887 | -0.23(-3.11%) |
May 03, 2004 | 7.419 | 7.479 | 7.345 | 7.465 | 2,037,863 | +0.08(+1.06%) |
Apr 30, 2004 | 7.417 | 7.444 | 7.251 | 7.387 | 2,133,475 | -0.02(-0.22%) |
Apr 29, 2004 | 7.521 | 7.590 | 7.356 | 7.403 | 2,558,421 | -0.09(-1.22%) |
Apr 28, 2004 | 7.611 | 7.619 | 7.473 | 7.494 | 1,804,768 | -0.12(-1.51%) |
Apr 27, 2004 | 7.601 | 7.734 | 7.455 | 7.609 | 3,052,107 | +0.04(+0.49%) |
Apr 26, 2004 | 7.673 | 7.689 | 7.531 | 7.572 | 1,294,833 | -0.10(-1.31%) |
Apr 23, 2004 | 7.721 | 7.732 | 7.652 | 7.673 | 1,821,016 | -0.01(-0.15%) |
Apr 22, 2004 | 7.547 | 7.697 | 7.527 | 7.684 | 2,226,589 | +0.14(+1.82%) |
Apr 21, 2004 | 7.545 | 7.563 | 7.359 | 7.547 | 1,992,244 | +0.00(+0.02%) |
Apr 20, 2004 | 7.644 | 7.718 | 7.545 | 7.545 | 2,640,285 | -0.10(-1.28%) |
Apr 19, 2004 | 7.657 | 7.662 | 7.583 | 7.643 | 1,147,977 | -0.03(-0.38%) |
Apr 16, 2004 | 7.713 | 7.713 | 7.649 | 7.671 | 1,559,174 | -0.01(-0.08%) |
Apr 15, 2004 | 7.681 | 7.758 | 7.660 | 7.678 | 1,977,245 | +0.01(+0.17%) |
Apr 14, 2004 | 7.646 | 7.708 | 7.582 | 7.665 | 2,867,131 | +0.02(+0.21%) |
Apr 13, 2004 | 7.630 | 7.689 | 7.625 | 7.649 | 3,422,685 | +0.02(+0.25%) |
Apr 12, 2004 | 7.625 | 7.649 | 7.599 | 7.630 | 2,007,242 | +0.03(+0.34%) |
Apr 08, 2004 | 7.679 | 7.689 | 7.555 | 7.604 | 2,480,306 | -0.04(-0.56%) |
Apr 07, 2004 | 7.686 | 7.713 | 7.574 | 7.647 | 2,421,563 | -0.10(-1.32%) |
Apr 06, 2004 | 7.711 | 7.759 | 7.673 | 7.750 | 3,503,299 | +0.04(+0.50%) |
Apr 05, 2004 | 7.561 | 7.711 | 7.553 | 7.711 | 3,002,739 | +0.17(+2.29%) |
Apr 02, 2004 | 7.513 | 7.593 | 7.505 | 7.539 | 3,238,958 | +0.05(+0.62%) |
Apr 01, 2004 | 7.489 | 7.545 | 7.411 | 7.492 | 3,510,174 | +0.02(+0.26%) |
Mar 31, 2004 | 7.475 | 7.505 | 7.361 | 7.473 | 3,794,512 | -0.03(-0.41%) |
Mar 30, 2004 | 7.475 | 7.527 | 7.417 | 7.503 | 2,337,824 | +0.05(+0.73%) |
Mar 29, 2004 | 7.321 | 7.449 | 7.295 | 7.449 | 2,707,152 | +0.14(+1.97%) |
Mar 26, 2004 | 7.271 | 7.332 | 7.265 | 7.305 | 4,643,153 | +0.06(+0.88%) |
Mar 25, 2004 | 7.295 | 7.347 | 7.190 | 7.241 | 6,426,674 | -0.05(-0.75%) |
Mar 24, 2004 | 7.065 | 7.335 | 7.057 | 7.295 | 8,528,904 | +0.44(+6.47%) |
Mar 23, 2004 | 6.865 | 6.889 | 6.809 | 6.852 | 2,139,725 | -0.00(-0.07%) |
Mar 22, 2004 | 6.948 | 6.948 | 6.846 | 6.857 | 2,121,602 | -0.09(-1.31%) |
Mar 19, 2004 | 6.961 | 7.004 | 6.932 | 6.948 | 1,709,780 | -0.03(-0.37%) |
Mar 18, 2004 | 7.089 | 7.089 | 6.918 | 6.974 | 3,894,499 | -0.13(-1.80%) |
Mar 17, 2004 | 7.059 | 7.124 | 7.059 | 7.102 | 2,699,028 | +0.04(+0.50%) |
Mar 16, 2004 | 7.009 | 7.102 | 7.009 | 7.067 | 1,995,368 | +0.06(+0.82%) |
Mar 15, 2004 | 7.100 | 7.100 | 6.993 | 7.009 | 1,418,567 | -0.10(-1.35%) |
Mar 12, 2004 | 7.009 | 7.105 | 6.958 | 7.105 | 1,669,160 | +0.09(+1.23%) |
Mar 11, 2004 | 7.092 | 7.116 | 7.017 | 7.019 | 1,663,536 | -0.09(-1.26%) |
Mar 10, 2004 | 7.270 | 7.273 | 7.105 | 7.108 | 1,293,583 | -0.13(-1.79%) |
Mar 09, 2004 | 7.249 | 7.297 | 7.203 | 7.238 | 1,360,450 | -0.01(-0.13%) |
Mar 08, 2004 | 7.313 | 7.313 | 7.243 | 7.247 | 1,269,211 | -0.03(-0.46%) |
Mar 05, 2004 | 7.241 | 7.319 | 7.217 | 7.281 | 1,832,264 | -0.02(-0.26%) |
Mar 04, 2004 | 7.223 | 7.305 | 7.217 | 7.300 | 1,424,816 | +0.06(+0.84%) |
Mar 03, 2004 | 7.273 | 7.297 | 7.191 | 7.239 | 2,492,179 | -0.05(-0.75%) |
Mar 02, 2004 | 7.273 | 7.315 | 7.249 | 7.294 | 1,650,412 | +0.00(+0.00%) |