Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.460 | 7.464 | 7.403 | 7.409 | 4,176,876 | -0.05(-0.67%) |
May 27, 2004 | 7.332 | 7.489 | 7.329 | 7.458 | 7,289,069 | +0.16(+2.24%) |
May 26, 2004 | 7.315 | 7.343 | 7.258 | 7.295 | 4,822,999 | -0.02(-0.27%) |
May 25, 2004 | 7.112 | 7.315 | 7.051 | 7.315 | 4,711,889 | +0.21(+2.93%) |
May 24, 2004 | 7.119 | 7.128 | 6.982 | 7.107 | 5,539,445 | +0.02(+0.30%) |
May 21, 2004 | 7.092 | 7.208 | 7.043 | 7.085 | 6,952,083 | -0.02(-0.25%) |
May 20, 2004 | 7.048 | 7.119 | 7.014 | 7.103 | 3,632,579 | +0.05(+0.71%) |
May 19, 2004 | 7.146 | 7.185 | 7.046 | 7.053 | 5,390,642 | -0.07(-0.92%) |
May 18, 2004 | 7.039 | 7.227 | 7.030 | 7.119 | 6,383,877 | +0.10(+1.39%) |
May 17, 2004 | 7.142 | 7.142 | 6.932 | 7.021 | 5,480,936 | -0.12(-1.69%) |
May 14, 2004 | 7.064 | 7.199 | 7.014 | 7.142 | 5,727,065 | +0.08(+1.11%) |
May 13, 2004 | 7.115 | 7.181 | 7.039 | 7.064 | 4,996,555 | -0.06(-0.90%) |
May 12, 2004 | 7.089 | 7.151 | 6.980 | 7.128 | 7,449,123 | +0.03(+0.48%) |
May 11, 2004 | 7.288 | 7.299 | 7.023 | 7.094 | 11,689,571 | -0.20(-2.73%) |
May 10, 2004 | 7.243 | 7.348 | 7.238 | 7.293 | 11,696,322 | +0.02(+0.22%) |
May 07, 2004 | 7.199 | 7.320 | 7.190 | 7.277 | 9,716,884 | +0.05(+0.66%) |
May 06, 2004 | 7.110 | 7.243 | 7.082 | 7.229 | 10,771,721 | +0.02(+0.35%) |
May 05, 2004 | 7.110 | 7.252 | 7.018 | 7.204 | 13,305,019 | +0.10(+1.35%) |
May 04, 2004 | 7.057 | 7.162 | 7.050 | 7.108 | 10,350,067 | +0.09(+1.27%) |
May 03, 2004 | 6.867 | 7.055 | 6.867 | 7.019 | 10,282,558 | +0.15(+2.23%) |
Apr 30, 2004 | 6.858 | 6.947 | 6.826 | 6.867 | 5,642,959 | +0.02(+0.26%) |
Apr 29, 2004 | 6.888 | 6.970 | 6.806 | 6.849 | 6,544,213 | -0.03(-0.44%) |
Apr 28, 2004 | 6.938 | 6.964 | 6.879 | 6.879 | 4,822,718 | -0.06(-0.85%) |
Apr 27, 2004 | 6.950 | 7.075 | 6.916 | 6.938 | 6,954,896 | -0.01(-0.18%) |
Apr 26, 2004 | 6.959 | 7.018 | 6.932 | 6.950 | 5,660,399 | +0.03(+0.41%) |
Apr 23, 2004 | 6.932 | 6.964 | 6.883 | 6.922 | 4,577,433 | -0.02(-0.31%) |
Apr 22, 2004 | 6.879 | 7.012 | 6.790 | 6.943 | 6,126,778 | +0.07(+0.96%) |
Apr 21, 2004 | 6.749 | 6.932 | 6.703 | 6.877 | 8,419,574 | +0.12(+1.82%) |
Apr 20, 2004 | 6.781 | 6.968 | 6.728 | 6.755 | 7,953,476 | -0.02(-0.34%) |
Apr 19, 2004 | 6.685 | 6.785 | 6.660 | 6.778 | 9,330,110 | +0.09(+1.38%) |
Apr 16, 2004 | 6.611 | 6.701 | 6.522 | 6.685 | 7,657,278 | +0.07(+1.13%) |
Apr 15, 2004 | 6.586 | 6.620 | 6.515 | 6.611 | 6,124,809 | +0.03(+0.40%) |
Apr 14, 2004 | 6.612 | 6.621 | 6.497 | 6.584 | 12,970,566 | -0.04(-0.56%) |
Apr 13, 2004 | 6.843 | 6.843 | 6.607 | 6.621 | 11,433,597 | -0.02(-0.37%) |
Apr 12, 2004 | 6.481 | 6.652 | 6.481 | 6.646 | 8,515,212 | +0.17(+2.55%) |
Apr 08, 2004 | 6.541 | 6.620 | 6.458 | 6.481 | 9,345,581 | -0.07(-1.03%) |
Apr 07, 2004 | 6.532 | 6.593 | 6.492 | 6.548 | 10,338,816 | -0.05(-0.81%) |
Apr 06, 2004 | 6.648 | 6.746 | 6.488 | 6.602 | 16,679,656 | -0.04(-0.56%) |
Apr 05, 2004 | 6.355 | 6.746 | 6.346 | 6.639 | 16,517,071 | +0.46(+7.39%) |
Apr 02, 2004 | 6.257 | 6.264 | 6.138 | 6.182 | 8,361,347 | -0.02(-0.34%) |
Apr 01, 2004 | 6.275 | 6.284 | 6.189 | 6.204 | 7,925,628 | -0.07(-1.13%) |
Mar 31, 2004 | 6.319 | 6.348 | 6.252 | 6.275 | 6,471,077 | -0.03(-0.45%) |
Mar 30, 2004 | 6.310 | 6.330 | 6.262 | 6.303 | 2,680,413 | -0.01(-0.23%) |
Mar 29, 2004 | 6.234 | 6.426 | 6.214 | 6.317 | 3,933,560 | +0.10(+1.54%) |
Mar 26, 2004 | 6.195 | 6.230 | 6.108 | 6.221 | 8,466,831 | -0.05(-0.74%) |
Mar 25, 2004 | 6.168 | 6.289 | 6.115 | 6.268 | 4,044,107 | +0.13(+2.05%) |
Mar 24, 2004 | 6.164 | 6.204 | 6.115 | 6.141 | 5,077,848 | +0.01(+0.17%) |
Mar 23, 2004 | 6.221 | 6.266 | 6.115 | 6.131 | 7,017,624 | -0.02(-0.32%) |
Mar 22, 2004 | 6.061 | 6.159 | 6.035 | 6.150 | 5,190,364 | +0.01(+0.12%) |
Mar 19, 2004 | 6.168 | 6.200 | 6.127 | 6.143 | 4,584,465 | -0.05(-0.75%) |
Mar 18, 2004 | 6.156 | 6.202 | 6.088 | 6.189 | 5,191,208 | +0.03(+0.55%) |
Mar 17, 2004 | 6.100 | 6.196 | 6.090 | 6.156 | 3,598,543 | +0.07(+1.23%) |
Mar 16, 2004 | 6.212 | 6.232 | 5.996 | 6.081 | 7,871,339 | -0.05(-0.81%) |
Mar 15, 2004 | 6.275 | 6.282 | 6.131 | 6.131 | 4,200,504 | -0.14(-2.29%) |
Mar 12, 2004 | 6.300 | 6.301 | 6.159 | 6.275 | 4,812,873 | -0.03(-0.42%) |
Mar 11, 2004 | 6.394 | 6.410 | 6.268 | 6.301 | 6,291,333 | -0.11(-1.72%) |
Mar 10, 2004 | 6.458 | 6.477 | 6.399 | 6.412 | 3,636,517 | -0.05(-0.72%) |
Mar 09, 2004 | 6.493 | 6.541 | 6.428 | 6.458 | 3,815,418 | -0.09(-1.30%) |
Mar 08, 2004 | 6.648 | 6.675 | 6.518 | 6.543 | 3,280,967 | -0.06(-0.89%) |
Mar 05, 2004 | 6.630 | 6.680 | 6.557 | 6.602 | 4,268,858 | -0.05(-0.70%) |
Mar 04, 2004 | 6.666 | 6.675 | 6.606 | 6.648 | 3,179,421 | -0.04(-0.53%) |
Mar 03, 2004 | 6.604 | 6.708 | 6.602 | 6.683 | 5,283,471 | +0.08(+1.27%) |
Mar 02, 2004 | 6.701 | 6.731 | 6.600 | 6.600 | 5,268,000 | -0.10(-1.49%) |