Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.015 | 7.048 | 7.010 | 7.037 | 1,748,665 | +0.02(+0.25%) |
May 27, 2004 | 7.056 | 7.076 | 6.991 | 7.020 | 2,387,667 | +0.01(+0.16%) |
May 26, 2004 | 6.897 | 7.033 | 6.879 | 7.008 | 3,310,593 | +0.08(+1.21%) |
May 25, 2004 | 6.796 | 6.945 | 6.756 | 6.925 | 2,993,695 | +0.12(+1.80%) |
May 24, 2004 | 6.786 | 6.821 | 6.737 | 6.802 | 2,660,484 | +0.03(+0.47%) |
May 21, 2004 | 6.742 | 6.806 | 6.740 | 6.770 | 3,085,329 | +0.04(+0.62%) |
May 20, 2004 | 6.733 | 6.752 | 6.690 | 6.729 | 3,586,534 | -0.01(-0.09%) |
May 19, 2004 | 6.698 | 6.799 | 6.698 | 6.734 | 5,548,316 | +0.10(+1.45%) |
May 18, 2004 | 6.528 | 6.661 | 6.526 | 6.638 | 3,027,711 | +0.12(+1.83%) |
May 17, 2004 | 6.540 | 6.560 | 6.497 | 6.518 | 2,974,605 | -0.05(-0.70%) |
May 14, 2004 | 6.497 | 6.596 | 6.497 | 6.564 | 2,597,660 | +0.05(+0.82%) |
May 13, 2004 | 6.569 | 6.579 | 6.501 | 6.511 | 5,245,649 | -0.13(-1.95%) |
May 12, 2004 | 6.511 | 6.641 | 6.422 | 6.641 | 7,882,184 | +0.10(+1.59%) |
May 11, 2004 | 6.454 | 6.590 | 6.452 | 6.537 | 4,332,094 | +0.08(+1.29%) |
May 10, 2004 | 6.420 | 6.491 | 6.361 | 6.454 | 5,133,190 | +0.00(+0.07%) |
May 07, 2004 | 6.569 | 6.612 | 6.448 | 6.449 | 4,491,064 | -0.17(-2.63%) |
May 06, 2004 | 6.603 | 6.675 | 6.592 | 6.624 | 2,928,094 | +0.02(+0.33%) |
May 05, 2004 | 6.655 | 6.670 | 6.564 | 6.602 | 3,902,391 | -0.06(-0.91%) |
May 04, 2004 | 6.580 | 6.719 | 6.556 | 6.662 | 4,761,104 | +0.06(+0.92%) |
May 03, 2004 | 6.540 | 6.625 | 6.490 | 6.602 | 5,377,892 | +0.10(+1.60%) |
Apr 30, 2004 | 6.626 | 6.641 | 6.459 | 6.498 | 7,346,616 | +0.02(+0.36%) |
Apr 29, 2004 | 6.497 | 6.514 | 6.410 | 6.475 | 4,504,948 | -0.01(-0.09%) |
Apr 28, 2004 | 6.605 | 6.621 | 6.481 | 6.481 | 4,040,881 | -0.18(-2.77%) |
Apr 27, 2004 | 6.763 | 6.782 | 6.660 | 6.665 | 2,482,424 | -0.07(-1.01%) |
Apr 26, 2004 | 6.778 | 6.805 | 6.717 | 6.733 | 2,004,127 | -0.05(-0.76%) |
Apr 23, 2004 | 6.881 | 6.922 | 6.729 | 6.785 | 3,296,362 | -0.10(-1.40%) |
Apr 22, 2004 | 6.648 | 6.968 | 6.641 | 6.881 | 5,807,596 | +0.26(+3.94%) |
Apr 21, 2004 | 6.608 | 6.648 | 6.544 | 6.621 | 3,085,329 | +0.00(+0.02%) |
Apr 20, 2004 | 6.694 | 6.759 | 6.619 | 6.619 | 3,263,388 | -0.08(-1.14%) |
Apr 19, 2004 | 6.749 | 6.778 | 6.684 | 6.696 | 5,714,574 | -0.06(-0.90%) |
Apr 16, 2004 | 6.857 | 6.857 | 6.662 | 6.756 | 5,815,232 | -0.07(-1.05%) |
Apr 15, 2004 | 6.799 | 6.838 | 6.746 | 6.828 | 5,015,872 | +0.05(+0.68%) |
Apr 14, 2004 | 6.857 | 6.893 | 6.732 | 6.782 | 5,575,736 | -0.12(-1.75%) |
Apr 13, 2004 | 6.951 | 6.987 | 6.871 | 6.903 | 4,250,874 | -0.01(-0.17%) |
Apr 12, 2004 | 7.023 | 7.037 | 6.864 | 6.915 | 5,789,547 | -0.11(-1.54%) |
Apr 08, 2004 | 7.066 | 7.116 | 7.007 | 7.023 | 3,884,689 | -0.02(-0.33%) |
Apr 07, 2004 | 7.056 | 7.082 | 7.010 | 7.046 | 5,118,612 | +0.00(+0.02%) |
Apr 06, 2004 | 7.023 | 7.167 | 7.021 | 7.044 | 5,432,386 | +0.02(+0.31%) |
Apr 05, 2004 | 7.044 | 7.095 | 7.008 | 7.023 | 7,394,515 | -0.04(-0.59%) |
Apr 02, 2004 | 7.069 | 7.105 | 7.002 | 7.064 | 6,737,464 | -0.00(-0.06%) |
Apr 01, 2004 | 7.167 | 7.167 | 6.879 | 7.069 | 14,612,706 | -0.28(-3.84%) |
Mar 31, 2004 | 7.339 | 7.400 | 7.224 | 7.351 | 3,610,831 | +0.05(+0.63%) |
Mar 30, 2004 | 7.263 | 7.381 | 7.263 | 7.305 | 2,997,166 | +0.04(+0.54%) |
Mar 29, 2004 | 7.270 | 7.305 | 7.249 | 7.266 | 3,013,133 | -0.00(-0.06%) |
Mar 26, 2004 | 7.214 | 7.309 | 7.188 | 7.270 | 2,065,910 | +0.06(+0.78%) |
Mar 25, 2004 | 7.231 | 7.253 | 7.129 | 7.214 | 4,362,292 | +0.02(+0.26%) |
Mar 24, 2004 | 7.256 | 7.289 | 7.159 | 7.195 | 4,868,009 | -0.06(-0.87%) |
Mar 23, 2004 | 7.289 | 7.315 | 7.247 | 7.259 | 3,415,763 | -0.01(-0.12%) |
Mar 22, 2004 | 7.347 | 7.384 | 7.240 | 7.267 | 4,180,067 | -0.14(-1.89%) |
Mar 19, 2004 | 7.479 | 7.498 | 7.399 | 7.407 | 3,441,795 | -0.12(-1.59%) |
Mar 18, 2004 | 7.584 | 7.635 | 7.469 | 7.527 | 3,927,034 | -0.04(-0.48%) |
Mar 17, 2004 | 7.488 | 7.613 | 7.488 | 7.563 | 4,397,001 | +0.13(+1.74%) |
Mar 16, 2004 | 7.491 | 7.577 | 7.375 | 7.433 | 6,080,413 | -0.04(-0.58%) |
Mar 15, 2004 | 7.584 | 7.584 | 7.371 | 7.476 | 6,994,661 | -0.14(-1.87%) |
Mar 12, 2004 | 7.592 | 7.662 | 7.515 | 7.619 | 4,261,981 | +0.04(+0.59%) |
Mar 11, 2004 | 7.678 | 7.782 | 7.561 | 7.574 | 4,530,286 | -0.17(-2.19%) |
Mar 10, 2004 | 7.834 | 7.903 | 7.721 | 7.744 | 2,909,004 | -0.11(-1.39%) |
Mar 09, 2004 | 7.920 | 7.959 | 7.779 | 7.854 | 3,277,619 | -0.07(-0.87%) |
Mar 08, 2004 | 8.024 | 8.032 | 7.923 | 7.923 | 2,729,556 | -0.11(-1.35%) |
Mar 05, 2004 | 7.926 | 8.126 | 7.923 | 8.031 | 6,775,297 | +0.11(+1.33%) |
Mar 04, 2004 | 7.923 | 7.985 | 7.898 | 7.926 | 3,988,470 | +0.06(+0.81%) |
Mar 03, 2004 | 7.786 | 7.891 | 7.786 | 7.862 | 4,063,443 | +0.08(+0.98%) |
Mar 02, 2004 | 7.756 | 7.828 | 7.756 | 7.786 | 5,782,605 | +0.03(+0.39%) |