Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.499 | 7.554 | 7.437 | 7.531 | 2,142,702 | +0.03(+0.43%) |
May 27, 2004 | 7.394 | 7.522 | 7.394 | 7.499 | 2,089,056 | +0.12(+1.65%) |
May 26, 2004 | 7.414 | 7.438 | 7.341 | 7.378 | 1,181,449 | -0.04(-0.50%) |
May 25, 2004 | 7.230 | 7.416 | 7.182 | 7.414 | 2,329,838 | +0.20(+2.71%) |
May 24, 2004 | 7.224 | 7.302 | 7.171 | 7.219 | 2,235,022 | -0.02(-0.27%) |
May 21, 2004 | 7.166 | 7.277 | 7.163 | 7.238 | 2,610,541 | +0.14(+1.92%) |
May 20, 2004 | 7.118 | 7.139 | 7.017 | 7.102 | 1,986,132 | -0.02(-0.32%) |
May 19, 2004 | 7.134 | 7.248 | 7.110 | 7.124 | 2,268,707 | +0.02(+0.29%) |
May 18, 2004 | 7.070 | 7.160 | 7.051 | 7.103 | 1,916,268 | +0.03(+0.39%) |
May 17, 2004 | 7.164 | 7.164 | 7.004 | 7.076 | 1,988,003 | -0.13(-1.78%) |
May 14, 2004 | 7.195 | 7.275 | 7.038 | 7.204 | 2,012,955 | +0.00(+0.02%) |
May 13, 2004 | 7.222 | 7.265 | 7.182 | 7.203 | 2,287,420 | -0.01(-0.09%) |
May 12, 2004 | 7.158 | 7.209 | 7.025 | 7.209 | 2,321,105 | +0.04(+0.56%) |
May 11, 2004 | 7.046 | 7.169 | 7.044 | 7.169 | 1,896,931 | +0.12(+1.64%) |
May 10, 2004 | 7.038 | 7.086 | 6.974 | 7.054 | 1,848,275 | +0.02(+0.23%) |
May 07, 2004 | 7.209 | 7.302 | 7.014 | 7.038 | 2,051,629 | -0.17(-2.38%) |
May 06, 2004 | 7.278 | 7.278 | 7.140 | 7.209 | 2,576,857 | -0.09(-1.23%) |
May 05, 2004 | 7.246 | 7.315 | 7.230 | 7.299 | 2,094,047 | +0.05(+0.73%) |
May 04, 2004 | 7.334 | 7.374 | 7.214 | 7.246 | 5,734,458 | -0.23(-3.11%) |
May 03, 2004 | 7.432 | 7.493 | 7.358 | 7.479 | 2,034,163 | +0.08(+1.06%) |
Apr 30, 2004 | 7.430 | 7.458 | 7.264 | 7.400 | 2,129,602 | -0.02(-0.22%) |
Apr 29, 2004 | 7.535 | 7.604 | 7.370 | 7.416 | 2,553,776 | -0.09(-1.22%) |
Apr 28, 2004 | 7.624 | 7.632 | 7.487 | 7.507 | 1,801,491 | -0.12(-1.51%) |
Apr 27, 2004 | 7.615 | 7.748 | 7.469 | 7.623 | 3,046,567 | +0.04(+0.49%) |
Apr 26, 2004 | 7.687 | 7.703 | 7.544 | 7.586 | 1,292,483 | -0.10(-1.31%) |
Apr 23, 2004 | 7.735 | 7.746 | 7.666 | 7.687 | 1,817,710 | -0.01(-0.15%) |
Apr 22, 2004 | 7.560 | 7.711 | 7.541 | 7.698 | 2,222,546 | +0.14(+1.82%) |
Apr 21, 2004 | 7.559 | 7.576 | 7.373 | 7.560 | 1,988,627 | +0.00(+0.02%) |
Apr 20, 2004 | 7.658 | 7.732 | 7.559 | 7.559 | 2,635,492 | -0.10(-1.28%) |
Apr 19, 2004 | 7.671 | 7.676 | 7.597 | 7.656 | 1,145,893 | -0.03(-0.38%) |
Apr 16, 2004 | 7.727 | 7.727 | 7.663 | 7.685 | 1,556,344 | -0.01(-0.08%) |
Apr 15, 2004 | 7.695 | 7.772 | 7.674 | 7.692 | 1,973,656 | +0.01(+0.17%) |
Apr 14, 2004 | 7.660 | 7.722 | 7.596 | 7.679 | 2,861,926 | +0.02(+0.21%) |
Apr 13, 2004 | 7.644 | 7.703 | 7.639 | 7.663 | 3,416,471 | +0.02(+0.25%) |
Apr 12, 2004 | 7.639 | 7.663 | 7.613 | 7.644 | 2,003,598 | +0.03(+0.34%) |
Apr 08, 2004 | 7.693 | 7.703 | 7.568 | 7.618 | 2,475,803 | -0.04(-0.56%) |
Apr 07, 2004 | 7.700 | 7.727 | 7.588 | 7.661 | 2,417,167 | -0.10(-1.32%) |
Apr 06, 2004 | 7.725 | 7.774 | 7.687 | 7.764 | 3,496,940 | +0.04(+0.50%) |
Apr 05, 2004 | 7.575 | 7.725 | 7.567 | 7.725 | 2,997,288 | +0.17(+2.29%) |
Apr 02, 2004 | 7.527 | 7.607 | 7.519 | 7.552 | 3,233,079 | +0.05(+0.62%) |
Apr 01, 2004 | 7.503 | 7.559 | 7.424 | 7.506 | 3,503,801 | +0.02(+0.26%) |
Mar 31, 2004 | 7.488 | 7.519 | 7.374 | 7.487 | 3,787,624 | -0.03(-0.41%) |
Mar 30, 2004 | 7.488 | 7.541 | 7.430 | 7.517 | 2,333,580 | +0.05(+0.73%) |
Mar 29, 2004 | 7.334 | 7.463 | 7.309 | 7.463 | 2,702,237 | +0.14(+1.97%) |
Mar 26, 2004 | 7.285 | 7.345 | 7.278 | 7.318 | 4,634,724 | +0.06(+0.88%) |
Mar 25, 2004 | 7.309 | 7.360 | 7.203 | 7.254 | 6,415,007 | -0.05(-0.75%) |
Mar 24, 2004 | 7.078 | 7.349 | 7.070 | 7.309 | 8,513,421 | +0.44(+6.47%) |
Mar 23, 2004 | 6.877 | 6.901 | 6.821 | 6.865 | 2,135,840 | -0.00(-0.07%) |
Mar 22, 2004 | 6.961 | 6.961 | 6.858 | 6.869 | 2,117,751 | -0.09(-1.31%) |
Mar 19, 2004 | 6.974 | 7.017 | 6.945 | 6.961 | 1,706,676 | -0.03(-0.37%) |
Mar 18, 2004 | 7.102 | 7.102 | 6.930 | 6.986 | 3,887,429 | -0.13(-1.80%) |
Mar 17, 2004 | 7.071 | 7.137 | 7.071 | 7.115 | 2,694,128 | +0.04(+0.50%) |
Mar 16, 2004 | 7.022 | 7.115 | 7.022 | 7.079 | 1,991,746 | +0.06(+0.82%) |
Mar 15, 2004 | 7.113 | 7.113 | 7.006 | 7.022 | 1,415,992 | -0.10(-1.35%) |
Mar 12, 2004 | 7.022 | 7.118 | 6.970 | 7.118 | 1,666,130 | +0.09(+1.23%) |
Mar 11, 2004 | 7.105 | 7.129 | 7.030 | 7.031 | 1,660,516 | -0.09(-1.26%) |
Mar 10, 2004 | 7.283 | 7.286 | 7.118 | 7.121 | 1,291,235 | -0.13(-1.79%) |
Mar 09, 2004 | 7.262 | 7.310 | 7.216 | 7.251 | 1,357,980 | -0.01(-0.13%) |
Mar 08, 2004 | 7.326 | 7.326 | 7.256 | 7.261 | 1,266,907 | -0.03(-0.46%) |
Mar 05, 2004 | 7.254 | 7.333 | 7.230 | 7.294 | 1,828,938 | -0.02(-0.26%) |
Mar 04, 2004 | 7.236 | 7.318 | 7.230 | 7.313 | 1,422,230 | +0.06(+0.84%) |
Mar 03, 2004 | 7.286 | 7.310 | 7.204 | 7.253 | 2,487,655 | -0.05(-0.75%) |
Mar 02, 2004 | 7.286 | 7.328 | 7.262 | 7.307 | 1,647,416 | +0.00(+0.00%) |