Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.596 | 7.707 | 7.596 | 7.611 | 4,134,280 | -0.03(-0.41%) |
May 27, 2004 | 7.584 | 7.680 | 7.546 | 7.643 | 4,439,256 | +0.08(+1.06%) |
May 26, 2004 | 7.452 | 7.568 | 7.419 | 7.562 | 3,947,092 | +0.08(+1.02%) |
May 25, 2004 | 7.315 | 7.502 | 7.250 | 7.486 | 4,886,457 | +0.15(+2.06%) |
May 24, 2004 | 7.216 | 7.375 | 7.167 | 7.334 | 6,330,205 | +0.17(+2.34%) |
May 21, 2004 | 7.130 | 7.210 | 7.025 | 7.167 | 6,823,347 | +0.12(+1.66%) |
May 20, 2004 | 7.148 | 7.202 | 6.957 | 7.049 | 10,117,478 | -0.20(-2.80%) |
May 19, 2004 | 7.306 | 7.472 | 7.250 | 7.253 | 4,630,844 | -0.07(-0.91%) |
May 18, 2004 | 7.225 | 7.354 | 7.172 | 7.319 | 3,854,230 | +0.11(+1.55%) |
May 17, 2004 | 7.122 | 7.253 | 7.115 | 7.208 | 5,273,053 | -0.17(-2.27%) |
May 14, 2004 | 7.411 | 7.489 | 7.235 | 7.375 | 5,714,388 | -0.05(-0.64%) |
May 13, 2004 | 7.434 | 7.495 | 7.341 | 7.423 | 4,454,896 | -0.05(-0.68%) |
May 12, 2004 | 7.403 | 7.475 | 7.273 | 7.474 | 6,607,322 | +0.07(+1.00%) |
May 11, 2004 | 7.294 | 7.479 | 7.213 | 7.400 | 4,918,714 | +0.17(+2.38%) |
May 10, 2004 | 7.418 | 7.441 | 7.093 | 7.228 | 9,258,267 | -0.22(-2.98%) |
May 07, 2004 | 7.505 | 7.611 | 7.434 | 7.450 | 5,617,617 | -0.13(-1.75%) |
May 06, 2004 | 7.645 | 7.681 | 7.467 | 7.583 | 5,219,291 | -0.13(-1.72%) |
May 05, 2004 | 7.753 | 7.787 | 7.654 | 7.715 | 3,551,210 | -0.03(-0.37%) |
May 04, 2004 | 7.648 | 7.891 | 7.613 | 7.744 | 6,775,939 | -0.01(-0.12%) |
May 03, 2004 | 7.798 | 7.802 | 7.602 | 7.753 | 4,383,051 | +0.05(+0.62%) |
Apr 30, 2004 | 7.536 | 7.887 | 7.513 | 7.705 | 7,367,318 | +0.18(+2.37%) |
Apr 29, 2004 | 7.780 | 7.883 | 7.454 | 7.527 | 6,501,754 | -0.22(-2.87%) |
Apr 28, 2004 | 8.076 | 8.107 | 7.726 | 7.749 | 8,441,577 | -0.26(-3.27%) |
Apr 27, 2004 | 8.265 | 8.280 | 7.961 | 8.011 | 6,369,793 | +0.00(+0.02%) |
Apr 26, 2004 | 8.102 | 8.184 | 7.926 | 8.010 | 4,012,583 | -0.14(-1.71%) |
Apr 23, 2004 | 8.139 | 8.157 | 8.022 | 8.149 | 5,620,549 | -0.01(-0.13%) |
Apr 22, 2004 | 7.801 | 8.182 | 7.737 | 8.160 | 5,436,293 | +0.36(+4.56%) |
Apr 21, 2004 | 7.731 | 7.835 | 7.565 | 7.804 | 4,282,370 | +0.06(+0.83%) |
Apr 20, 2004 | 7.926 | 8.033 | 7.733 | 7.740 | 3,817,086 | -0.18(-2.31%) |
Apr 19, 2004 | 7.805 | 7.924 | 7.711 | 7.922 | 3,823,928 | +0.15(+1.97%) |
Apr 16, 2004 | 7.761 | 7.850 | 7.690 | 7.770 | 3,240,857 | +0.01(+0.12%) |
Apr 15, 2004 | 7.808 | 7.817 | 7.704 | 7.760 | 3,162,658 | -0.01(-0.18%) |
Apr 14, 2004 | 7.779 | 7.873 | 7.704 | 7.774 | 2,843,998 | +0.01(+0.14%) |
Apr 13, 2004 | 7.958 | 7.958 | 7.735 | 7.763 | 3,041,450 | -0.18(-2.30%) |
Apr 12, 2004 | 7.886 | 7.993 | 7.834 | 7.946 | 1,888,993 | +0.08(+1.02%) |
Apr 08, 2004 | 8.010 | 8.034 | 7.800 | 7.865 | 2,932,460 | -0.10(-1.28%) |
Apr 07, 2004 | 8.044 | 8.060 | 7.903 | 7.967 | 4,149,920 | -0.06(-0.71%) |
Apr 06, 2004 | 7.929 | 8.078 | 7.914 | 8.025 | 5,130,828 | +0.03(+0.41%) |
Apr 05, 2004 | 7.812 | 7.999 | 7.783 | 7.992 | 3,487,184 | +0.22(+2.77%) |
Apr 02, 2004 | 7.771 | 7.831 | 7.663 | 7.776 | 5,547,727 | +0.10(+1.24%) |
Apr 01, 2004 | 7.624 | 7.806 | 7.617 | 7.681 | 3,728,623 | +0.04(+0.46%) |
Mar 31, 2004 | 7.725 | 7.738 | 7.570 | 7.645 | 3,879,645 | -0.09(-1.15%) |
Mar 30, 2004 | 7.584 | 7.734 | 7.570 | 7.734 | 3,530,682 | +0.11(+1.43%) |
Mar 29, 2004 | 7.502 | 7.708 | 7.487 | 7.625 | 4,253,045 | +0.18(+2.40%) |
Mar 26, 2004 | 7.528 | 7.561 | 7.446 | 7.446 | 5,021,350 | -0.02(-0.26%) |
Mar 25, 2004 | 7.300 | 7.487 | 7.249 | 7.465 | 3,558,541 | +0.19(+2.57%) |
Mar 24, 2004 | 7.255 | 7.336 | 7.163 | 7.279 | 4,882,058 | +0.02(+0.34%) |
Mar 23, 2004 | 7.329 | 7.407 | 7.254 | 7.254 | 5,344,898 | -0.08(-1.13%) |
Mar 22, 2004 | 7.358 | 7.392 | 7.279 | 7.337 | 6,026,206 | -0.06(-0.85%) |
Mar 19, 2004 | 7.437 | 7.539 | 7.399 | 7.400 | 6,511,529 | -0.08(-1.04%) |
Mar 18, 2004 | 7.471 | 7.521 | 7.352 | 7.478 | 6,708,492 | +0.03(+0.37%) |
Mar 17, 2004 | 7.213 | 7.465 | 7.201 | 7.450 | 5,766,195 | +0.23(+3.17%) |
Mar 16, 2004 | 7.068 | 7.244 | 7.045 | 7.221 | 5,264,255 | +0.22(+3.10%) |
Mar 15, 2004 | 7.131 | 7.172 | 6.987 | 7.004 | 4,105,933 | -0.18(-2.45%) |
Mar 12, 2004 | 6.914 | 7.257 | 6.854 | 7.180 | 7,197,724 | +0.36(+5.28%) |
Mar 11, 2004 | 6.882 | 6.940 | 6.767 | 6.820 | 8,805,202 | -0.10(-1.46%) |
Mar 10, 2004 | 7.180 | 7.279 | 6.901 | 6.921 | 6,625,406 | -0.32(-4.48%) |
Mar 09, 2004 | 7.193 | 7.294 | 7.193 | 7.246 | 5,805,294 | -0.03(-0.36%) |
Mar 08, 2004 | 7.351 | 7.388 | 7.220 | 7.272 | 5,731,005 | -0.08(-1.09%) |
Mar 05, 2004 | 7.244 | 7.557 | 7.182 | 7.352 | 7,189,905 | +0.08(+1.11%) |
Mar 04, 2004 | 7.433 | 7.433 | 7.239 | 7.272 | 4,888,412 | -0.11(-1.51%) |
Mar 03, 2004 | 7.491 | 7.527 | 7.314 | 7.384 | 5,420,653 | -0.16(-2.10%) |
Mar 02, 2004 | 7.615 | 7.645 | 7.465 | 7.542 | 6,423,066 | -0.05(-0.66%) |