Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.953 | 7.011 | 6.912 | 6.972 | 8,365,594 | +0.02(+0.27%) |
May 27, 2004 | 7.205 | 7.210 | 6.943 | 6.953 | 14,180,617 | -0.25(-3.50%) |
May 26, 2004 | 7.252 | 7.327 | 7.186 | 7.205 | 6,529,221 | -0.10(-1.34%) |
May 25, 2004 | 7.177 | 7.309 | 7.177 | 7.303 | 4,514,377 | +0.13(+1.87%) |
May 24, 2004 | 7.066 | 7.202 | 6.992 | 7.169 | 7,973,783 | +0.11(+1.56%) |
May 21, 2004 | 7.194 | 7.213 | 7.021 | 7.058 | 7,344,858 | -0.09(-1.30%) |
May 20, 2004 | 7.180 | 7.227 | 7.151 | 7.151 | 6,893,135 | -0.03(-0.37%) |
May 19, 2004 | 7.259 | 7.312 | 7.177 | 7.178 | 5,767,790 | -0.07(-0.94%) |
May 18, 2004 | 7.311 | 7.311 | 7.224 | 7.246 | 6,094,298 | -0.05(-0.63%) |
May 17, 2004 | 7.298 | 7.368 | 7.248 | 7.292 | 5,162,005 | -0.01(-0.09%) |
May 14, 2004 | 7.174 | 7.325 | 7.162 | 7.298 | 6,267,697 | +0.20(+2.85%) |
May 13, 2004 | 7.188 | 7.254 | 7.096 | 7.096 | 6,127,583 | -0.09(-1.25%) |
May 12, 2004 | 7.185 | 7.215 | 7.066 | 7.186 | 4,846,909 | -0.00(-0.07%) |
May 11, 2004 | 7.153 | 7.200 | 7.114 | 7.191 | 6,714,348 | +0.07(+1.02%) |
May 10, 2004 | 7.319 | 7.320 | 7.115 | 7.118 | 6,008,392 | -0.34(-4.57%) |
May 07, 2004 | 7.637 | 7.637 | 7.442 | 7.459 | 4,163,143 | -0.18(-2.33%) |
May 06, 2004 | 7.664 | 7.683 | 7.569 | 7.637 | 5,188,316 | -0.01(-0.12%) |
May 05, 2004 | 7.681 | 7.681 | 7.525 | 7.647 | 7,822,892 | -0.05(-0.68%) |
May 04, 2004 | 7.697 | 7.762 | 7.642 | 7.699 | 4,996,849 | +0.01(+0.12%) |
May 03, 2004 | 7.445 | 7.707 | 7.424 | 7.689 | 5,484,710 | +0.24(+3.28%) |
Apr 30, 2004 | 7.429 | 7.495 | 7.382 | 7.445 | 5,032,987 | +0.02(+0.30%) |
Apr 29, 2004 | 7.610 | 7.618 | 7.361 | 7.423 | 4,430,690 | -0.15(-1.96%) |
Apr 28, 2004 | 7.707 | 7.729 | 7.565 | 7.571 | 4,395,503 | -0.14(-1.84%) |
Apr 27, 2004 | 7.719 | 7.756 | 7.661 | 7.713 | 6,842,415 | +0.03(+0.43%) |
Apr 26, 2004 | 7.603 | 7.689 | 7.555 | 7.680 | 5,444,134 | +0.10(+1.33%) |
Apr 23, 2004 | 7.651 | 7.697 | 7.484 | 7.579 | 4,168,215 | -0.07(-0.93%) |
Apr 22, 2004 | 7.524 | 7.664 | 7.503 | 7.650 | 3,742,485 | +0.13(+1.68%) |
Apr 21, 2004 | 7.532 | 7.557 | 7.429 | 7.524 | 5,892,370 | -0.01(-0.10%) |
Apr 20, 2004 | 7.721 | 7.721 | 7.532 | 7.532 | 4,595,212 | -0.20(-2.55%) |
Apr 19, 2004 | 7.768 | 7.812 | 7.645 | 7.729 | 6,071,792 | +0.06(+0.80%) |
Apr 16, 2004 | 7.593 | 7.692 | 7.560 | 7.667 | 4,552,734 | +0.07(+0.98%) |
Apr 15, 2004 | 7.484 | 7.648 | 7.481 | 7.593 | 4,219,569 | +0.11(+1.50%) |
Apr 14, 2004 | 7.342 | 7.495 | 7.256 | 7.481 | 5,713,266 | +0.14(+1.91%) |
Apr 13, 2004 | 7.506 | 7.513 | 7.323 | 7.341 | 5,022,526 | -0.15(-2.04%) |
Apr 12, 2004 | 7.358 | 7.513 | 7.356 | 7.494 | 4,383,140 | +0.14(+1.84%) |
Apr 08, 2004 | 7.334 | 7.401 | 7.317 | 7.358 | 3,233,703 | +0.08(+1.08%) |
Apr 07, 2004 | 7.273 | 7.344 | 7.208 | 7.279 | 3,395,055 | -0.02(-0.26%) |
Apr 06, 2004 | 7.333 | 7.360 | 7.243 | 7.298 | 3,546,263 | -0.02(-0.26%) |
Apr 05, 2004 | 7.249 | 7.317 | 7.226 | 7.317 | 5,182,610 | +0.07(+0.94%) |
Apr 02, 2004 | 7.248 | 7.268 | 7.186 | 7.249 | 3,651,824 | +0.03(+0.37%) |
Apr 01, 2004 | 7.311 | 7.317 | 7.180 | 7.222 | 5,007,944 | -0.04(-0.56%) |
Mar 31, 2004 | 7.216 | 7.282 | 7.131 | 7.263 | 4,660,197 | +0.10(+1.36%) |
Mar 30, 2004 | 7.008 | 7.208 | 7.008 | 7.166 | 4,905,237 | +0.16(+2.34%) |
Mar 29, 2004 | 7.033 | 7.033 | 6.902 | 7.002 | 4,364,437 | +0.14(+2.05%) |
Mar 26, 2004 | 6.893 | 6.934 | 6.830 | 6.861 | 8,483,517 | -0.00(-0.05%) |
Mar 25, 2004 | 6.885 | 6.901 | 6.819 | 6.864 | 7,117,887 | -0.00(-0.05%) |
Mar 24, 2004 | 6.995 | 7.035 | 6.863 | 6.868 | 6,419,856 | -0.19(-2.66%) |
Mar 23, 2004 | 7.202 | 7.208 | 7.049 | 7.055 | 6,185,277 | -0.14(-1.97%) |
Mar 22, 2004 | 7.303 | 7.303 | 7.189 | 7.197 | 5,631,480 | -0.11(-1.45%) |
Mar 19, 2004 | 7.347 | 7.369 | 7.276 | 7.303 | 4,611,379 | -0.04(-0.60%) |
Mar 18, 2004 | 7.287 | 7.371 | 7.265 | 7.347 | 3,377,937 | +0.07(+0.91%) |
Mar 17, 2004 | 7.227 | 7.308 | 7.208 | 7.281 | 5,039,644 | +0.09(+1.23%) |
Mar 16, 2004 | 7.137 | 7.208 | 6.987 | 7.192 | 7,579,120 | +0.10(+1.45%) |
Mar 15, 2004 | 7.129 | 7.175 | 7.090 | 7.090 | 4,699,504 | -0.03(-0.44%) |
Mar 12, 2004 | 6.987 | 7.128 | 6.980 | 7.121 | 2,945,234 | +0.10(+1.44%) |
Mar 11, 2004 | 7.058 | 7.114 | 6.984 | 7.021 | 5,780,153 | -0.09(-1.20%) |
Mar 10, 2004 | 7.098 | 7.303 | 7.095 | 7.106 | 6,407,810 | -0.12(-1.68%) |
Mar 09, 2004 | 7.256 | 7.286 | 7.191 | 7.227 | 4,936,302 | -0.09(-1.27%) |
Mar 08, 2004 | 7.263 | 7.375 | 7.256 | 7.320 | 4,760,685 | +0.05(+0.65%) |
Mar 05, 2004 | 7.099 | 7.286 | 7.099 | 7.273 | 6,332,047 | +0.18(+2.47%) |
Mar 04, 2004 | 7.121 | 7.137 | 7.098 | 7.098 | 4,455,416 | -0.04(-0.62%) |
Mar 03, 2004 | 7.161 | 7.178 | 7.099 | 7.142 | 4,671,926 | -0.02(-0.24%) |
Mar 02, 2004 | 7.287 | 7.448 | 7.155 | 7.159 | 7,471,024 | -0.16(-2.24%) |