Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.952 | 7.011 | 6.911 | 6.971 | 8,366,054 | +0.02(+0.27%) |
May 27, 2004 | 7.205 | 7.209 | 6.943 | 6.952 | 14,181,398 | -0.25(-3.50%) |
May 26, 2004 | 7.252 | 7.326 | 7.186 | 7.205 | 6,529,580 | -0.10(-1.34%) |
May 25, 2004 | 7.176 | 7.309 | 7.176 | 7.302 | 4,514,626 | +0.13(+1.87%) |
May 24, 2004 | 7.066 | 7.202 | 6.992 | 7.168 | 7,974,223 | +0.11(+1.56%) |
May 21, 2004 | 7.194 | 7.213 | 7.020 | 7.058 | 7,345,263 | -0.09(-1.30%) |
May 20, 2004 | 7.179 | 7.227 | 7.151 | 7.151 | 6,893,515 | -0.03(-0.37%) |
May 19, 2004 | 7.258 | 7.312 | 7.176 | 7.178 | 5,768,108 | -0.07(-0.94%) |
May 18, 2004 | 7.310 | 7.310 | 7.224 | 7.246 | 6,094,634 | -0.05(-0.63%) |
May 17, 2004 | 7.298 | 7.367 | 7.247 | 7.291 | 5,162,290 | -0.01(-0.09%) |
May 14, 2004 | 7.173 | 7.325 | 7.162 | 7.298 | 6,268,042 | +0.20(+2.85%) |
May 13, 2004 | 7.187 | 7.254 | 7.096 | 7.096 | 6,127,921 | -0.09(-1.25%) |
May 12, 2004 | 7.184 | 7.214 | 7.066 | 7.186 | 4,847,176 | -0.00(-0.07%) |
May 11, 2004 | 7.153 | 7.200 | 7.113 | 7.190 | 6,714,718 | +0.07(+1.02%) |
May 10, 2004 | 7.318 | 7.320 | 7.115 | 7.118 | 6,008,723 | -0.34(-4.57%) |
May 07, 2004 | 7.637 | 7.637 | 7.441 | 7.459 | 4,163,372 | -0.18(-2.33%) |
May 06, 2004 | 7.664 | 7.683 | 7.569 | 7.637 | 5,188,602 | -0.01(-0.12%) |
May 05, 2004 | 7.681 | 7.681 | 7.525 | 7.646 | 7,823,323 | -0.05(-0.68%) |
May 04, 2004 | 7.697 | 7.761 | 7.642 | 7.698 | 4,997,124 | +0.01(+0.12%) |
May 03, 2004 | 7.444 | 7.706 | 7.424 | 7.689 | 5,485,012 | +0.24(+3.28%) |
Apr 30, 2004 | 7.429 | 7.495 | 7.381 | 7.444 | 5,033,264 | +0.02(+0.30%) |
Apr 29, 2004 | 7.610 | 7.618 | 7.361 | 7.422 | 4,430,934 | -0.15(-1.96%) |
Apr 28, 2004 | 7.706 | 7.728 | 7.564 | 7.571 | 4,395,745 | -0.14(-1.84%) |
Apr 27, 2004 | 7.719 | 7.755 | 7.660 | 7.713 | 6,842,792 | +0.03(+0.43%) |
Apr 26, 2004 | 7.602 | 7.689 | 7.555 | 7.679 | 5,444,434 | +0.10(+1.33%) |
Apr 23, 2004 | 7.651 | 7.697 | 7.484 | 7.578 | 4,168,444 | -0.07(-0.93%) |
Apr 22, 2004 | 7.523 | 7.664 | 7.503 | 7.649 | 3,742,692 | +0.13(+1.68%) |
Apr 21, 2004 | 7.531 | 7.556 | 7.429 | 7.523 | 5,892,695 | -0.01(-0.10%) |
Apr 20, 2004 | 7.720 | 7.720 | 7.531 | 7.531 | 4,595,465 | -0.20(-2.55%) |
Apr 19, 2004 | 7.768 | 7.812 | 7.645 | 7.728 | 6,072,126 | +0.06(+0.80%) |
Apr 16, 2004 | 7.593 | 7.692 | 7.560 | 7.667 | 4,552,985 | +0.07(+0.98%) |
Apr 15, 2004 | 7.484 | 7.648 | 7.481 | 7.593 | 4,219,801 | +0.11(+1.50%) |
Apr 14, 2004 | 7.342 | 7.495 | 7.255 | 7.481 | 5,713,581 | +0.14(+1.91%) |
Apr 13, 2004 | 7.506 | 7.512 | 7.323 | 7.340 | 5,022,803 | -0.15(-2.04%) |
Apr 12, 2004 | 7.358 | 7.512 | 7.356 | 7.493 | 4,383,381 | +0.14(+1.84%) |
Apr 08, 2004 | 7.334 | 7.400 | 7.317 | 7.358 | 3,233,881 | +0.08(+1.08%) |
Apr 07, 2004 | 7.272 | 7.343 | 7.208 | 7.279 | 3,395,242 | -0.02(-0.26%) |
Apr 06, 2004 | 7.332 | 7.359 | 7.243 | 7.298 | 3,546,459 | -0.02(-0.26%) |
Apr 05, 2004 | 7.249 | 7.317 | 7.225 | 7.317 | 5,182,896 | +0.07(+0.94%) |
Apr 02, 2004 | 7.247 | 7.268 | 7.186 | 7.249 | 3,652,025 | +0.03(+0.37%) |
Apr 01, 2004 | 7.310 | 7.317 | 7.179 | 7.222 | 5,008,220 | -0.04(-0.56%) |
Mar 31, 2004 | 7.216 | 7.282 | 7.131 | 7.263 | 4,660,453 | +0.10(+1.36%) |
Mar 30, 2004 | 7.008 | 7.208 | 7.008 | 7.165 | 4,905,507 | +0.16(+2.34%) |
Mar 29, 2004 | 7.033 | 7.033 | 6.902 | 7.001 | 4,364,677 | +0.14(+2.05%) |
Mar 26, 2004 | 6.892 | 6.933 | 6.829 | 6.861 | 8,483,985 | -0.00(-0.05%) |
Mar 25, 2004 | 6.885 | 6.900 | 6.818 | 6.864 | 7,118,279 | -0.00(-0.05%) |
Mar 24, 2004 | 6.995 | 7.034 | 6.862 | 6.867 | 6,420,210 | -0.19(-2.66%) |
Mar 23, 2004 | 7.202 | 7.208 | 7.049 | 7.055 | 6,185,618 | -0.14(-1.97%) |
Mar 22, 2004 | 7.302 | 7.302 | 7.189 | 7.197 | 5,631,791 | -0.11(-1.45%) |
Mar 19, 2004 | 7.347 | 7.369 | 7.276 | 7.302 | 4,611,633 | -0.04(-0.60%) |
Mar 18, 2004 | 7.287 | 7.370 | 7.265 | 7.347 | 3,378,123 | +0.07(+0.91%) |
Mar 17, 2004 | 7.227 | 7.307 | 7.208 | 7.280 | 5,039,922 | +0.09(+1.23%) |
Mar 16, 2004 | 7.137 | 7.208 | 6.987 | 7.192 | 7,579,538 | +0.10(+1.45%) |
Mar 15, 2004 | 7.129 | 7.175 | 7.090 | 7.090 | 4,699,763 | -0.03(-0.44%) |
Mar 12, 2004 | 6.987 | 7.127 | 6.979 | 7.121 | 2,945,396 | +0.10(+1.44%) |
Mar 11, 2004 | 7.058 | 7.113 | 6.984 | 7.020 | 5,780,471 | -0.09(-1.20%) |
Mar 10, 2004 | 7.097 | 7.302 | 7.094 | 7.105 | 6,408,163 | -0.12(-1.68%) |
Mar 09, 2004 | 7.255 | 7.285 | 7.190 | 7.227 | 4,936,574 | -0.09(-1.27%) |
Mar 08, 2004 | 7.263 | 7.375 | 7.255 | 7.320 | 4,760,947 | +0.05(+0.65%) |
Mar 05, 2004 | 7.099 | 7.285 | 7.099 | 7.272 | 6,332,396 | +0.18(+2.47%) |
Mar 04, 2004 | 7.121 | 7.137 | 7.097 | 7.097 | 4,455,661 | -0.04(-0.62%) |
Mar 03, 2004 | 7.161 | 7.178 | 7.099 | 7.142 | 4,672,183 | -0.02(-0.24%) |
Mar 02, 2004 | 7.287 | 7.448 | 7.154 | 7.159 | 7,471,435 | -0.16(-2.24%) |