Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.469 | 7.485 | 7.414 | 7.463 | 3,301,768 | +0.00(+0.02%) |
May 27, 2004 | 7.459 | 7.558 | 7.419 | 7.461 | 5,311,471 | +0.03(+0.44%) |
May 26, 2004 | 7.419 | 7.483 | 7.392 | 7.428 | 6,140,349 | +0.05(+0.72%) |
May 25, 2004 | 7.280 | 7.386 | 7.195 | 7.375 | 6,584,996 | +0.10(+1.31%) |
May 24, 2004 | 7.375 | 7.398 | 7.129 | 7.280 | 9,352,613 | -0.08(-1.08%) |
May 21, 2004 | 7.205 | 7.384 | 7.203 | 7.359 | 5,917,546 | +0.15(+2.15%) |
May 20, 2004 | 7.286 | 7.286 | 7.164 | 7.205 | 4,447,430 | -0.08(-1.12%) |
May 19, 2004 | 7.211 | 7.397 | 7.211 | 7.286 | 8,843,714 | +0.12(+1.68%) |
May 18, 2004 | 7.075 | 7.250 | 7.072 | 7.165 | 6,061,393 | +0.15(+2.14%) |
May 17, 2004 | 7.195 | 7.195 | 6.998 | 7.015 | 8,818,781 | -0.23(-3.22%) |
May 14, 2004 | 7.383 | 7.419 | 7.159 | 7.248 | 8,693,474 | -0.16(-2.19%) |
May 13, 2004 | 7.445 | 7.478 | 7.289 | 7.411 | 7,079,191 | -0.07(-0.90%) |
May 12, 2004 | 7.430 | 7.481 | 7.203 | 7.478 | 10,988,633 | +0.16(+2.16%) |
May 11, 2004 | 7.320 | 7.394 | 7.270 | 7.320 | 5,020,580 | +0.02(+0.21%) |
May 10, 2004 | 7.291 | 7.366 | 7.215 | 7.305 | 4,161,654 | +0.02(+0.21%) |
May 07, 2004 | 7.444 | 7.503 | 7.284 | 7.289 | 5,840,828 | -0.15(-2.08%) |
May 06, 2004 | 7.571 | 7.571 | 7.383 | 7.444 | 5,890,055 | -0.22(-2.88%) |
May 05, 2004 | 7.633 | 7.807 | 7.603 | 7.664 | 4,087,492 | +0.00(+0.02%) |
May 04, 2004 | 7.649 | 7.697 | 7.571 | 7.663 | 3,996,070 | +0.00(+0.06%) |
May 03, 2004 | 7.672 | 7.711 | 7.477 | 7.658 | 6,338,858 | -0.01(-0.08%) |
Apr 30, 2004 | 7.649 | 7.764 | 7.616 | 7.664 | 5,520,209 | +0.05(+0.60%) |
Apr 29, 2004 | 7.769 | 7.808 | 7.525 | 7.619 | 5,174,976 | -0.16(-2.05%) |
Apr 28, 2004 | 7.766 | 7.858 | 7.746 | 7.779 | 5,260,965 | -0.13(-1.62%) |
Apr 27, 2004 | 7.969 | 8.018 | 7.872 | 7.907 | 5,466,826 | -0.03(-0.35%) |
Apr 26, 2004 | 8.018 | 8.038 | 7.922 | 7.935 | 5,456,916 | -0.07(-0.86%) |
Apr 23, 2004 | 8.055 | 8.093 | 7.976 | 8.004 | 6,842,642 | -0.11(-1.39%) |
Apr 22, 2004 | 8.259 | 8.271 | 8.074 | 8.116 | 8,302,849 | -0.17(-2.00%) |
Apr 21, 2004 | 8.126 | 8.303 | 8.116 | 8.282 | 3,668,098 | +0.10(+1.17%) |
Apr 20, 2004 | 8.204 | 8.353 | 8.176 | 8.187 | 4,867,143 | +0.01(+0.11%) |
Apr 19, 2004 | 8.227 | 8.259 | 8.145 | 8.177 | 6,035,501 | -0.16(-1.91%) |
Apr 16, 2004 | 8.353 | 8.353 | 8.220 | 8.337 | 4,005,659 | +0.12(+1.41%) |
Apr 15, 2004 | 8.165 | 8.256 | 8.151 | 8.221 | 6,005,453 | +0.02(+0.19%) |
Apr 14, 2004 | 8.181 | 8.206 | 8.102 | 8.206 | 5,143,969 | -0.01(-0.17%) |
Apr 13, 2004 | 8.392 | 8.436 | 8.188 | 8.220 | 3,995,111 | -0.14(-1.72%) |
Apr 12, 2004 | 8.263 | 8.389 | 8.251 | 8.364 | 4,288,878 | +0.18(+2.18%) |
Apr 08, 2004 | 8.493 | 8.493 | 8.109 | 8.185 | 9,350,376 | -0.20(-2.35%) |
Apr 07, 2004 | 8.446 | 8.486 | 8.353 | 8.382 | 7,004,710 | -0.20(-2.32%) |
Apr 06, 2004 | 8.540 | 8.601 | 8.512 | 8.581 | 6,543,441 | -0.03(-0.35%) |
Apr 05, 2004 | 8.439 | 8.612 | 8.439 | 8.611 | 6,373,701 | +0.17(+2.04%) |
Apr 02, 2004 | 8.415 | 8.465 | 8.353 | 8.439 | 6,987,129 | +0.13(+1.51%) |
Apr 01, 2004 | 8.282 | 8.375 | 8.243 | 8.314 | 6,023,354 | -0.14(-1.67%) |
Mar 31, 2004 | 8.396 | 8.467 | 8.309 | 8.454 | 6,315,523 | +0.02(+0.24%) |
Mar 30, 2004 | 8.282 | 8.462 | 8.226 | 8.434 | 10,320,863 | +0.36(+4.46%) |
Mar 29, 2004 | 7.957 | 8.113 | 7.932 | 8.074 | 4,583,605 | +0.18(+2.22%) |
Mar 26, 2004 | 7.822 | 7.938 | 7.785 | 7.899 | 3,248,705 | +0.08(+0.98%) |
Mar 25, 2004 | 7.714 | 7.871 | 7.704 | 7.822 | 4,029,634 | +0.19(+2.48%) |
Mar 24, 2004 | 7.650 | 7.782 | 7.586 | 7.633 | 3,743,538 | +0.00(+0.02%) |
Mar 23, 2004 | 7.664 | 7.727 | 7.622 | 7.632 | 5,389,788 | +0.00(+0.00%) |
Mar 22, 2004 | 7.766 | 7.768 | 7.599 | 7.632 | 4,735,124 | -0.15(-1.93%) |
Mar 19, 2004 | 7.935 | 7.935 | 7.774 | 7.782 | 6,248,394 | -0.11(-1.41%) |
Mar 18, 2004 | 7.977 | 8.015 | 7.739 | 7.893 | 7,898,160 | -0.12(-1.54%) |
Mar 17, 2004 | 8.098 | 8.109 | 7.957 | 8.016 | 3,327,021 | -0.04(-0.54%) |
Mar 16, 2004 | 8.040 | 8.102 | 7.969 | 8.060 | 3,866,927 | +0.10(+1.26%) |
Mar 15, 2004 | 8.109 | 8.109 | 7.958 | 7.960 | 3,195,641 | -0.16(-2.02%) |
Mar 12, 2004 | 7.977 | 8.134 | 7.935 | 8.124 | 4,438,160 | +0.24(+3.01%) |
Mar 11, 2004 | 8.051 | 8.074 | 7.866 | 7.886 | 6,044,771 | -0.17(-2.10%) |
Mar 10, 2004 | 8.271 | 8.274 | 8.029 | 8.055 | 4,281,846 | -0.20(-2.37%) |
Mar 09, 2004 | 8.382 | 8.400 | 8.240 | 8.251 | 2,647,424 | -0.16(-1.95%) |
Mar 08, 2004 | 8.395 | 8.437 | 8.387 | 8.415 | 4,239,331 | +0.04(+0.47%) |
Mar 05, 2004 | 8.462 | 8.472 | 8.346 | 8.376 | 5,057,021 | -0.12(-1.36%) |
Mar 04, 2004 | 8.442 | 8.548 | 8.370 | 8.492 | 7,005,989 | +0.10(+1.14%) |
Mar 03, 2004 | 8.267 | 8.418 | 8.246 | 8.396 | 3,365,700 | +0.13(+1.55%) |
Mar 02, 2004 | 8.345 | 8.373 | 8.249 | 8.268 | 6,097,195 | -0.10(-1.25%) |