Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.319 | 7.319 | 7.222 | 7.285 | 506,969 | -0.03(-0.40%) |
May 27, 2004 | 7.293 | 7.365 | 7.285 | 7.314 | 805,799 | +0.10(+1.35%) |
May 26, 2004 | 7.222 | 7.238 | 7.158 | 7.217 | 821,664 | +0.04(+0.53%) |
May 25, 2004 | 7.032 | 7.196 | 7.010 | 7.179 | 1,262,569 | +0.11(+1.49%) |
May 24, 2004 | 7.137 | 7.158 | 7.048 | 7.074 | 977,236 | +0.01(+0.18%) |
May 21, 2004 | 7.053 | 7.137 | 7.053 | 7.061 | 2,058,898 | +0.18(+2.58%) |
May 20, 2004 | 6.934 | 6.968 | 6.837 | 6.884 | 636,020 | -0.14(-2.04%) |
May 19, 2004 | 7.032 | 7.133 | 6.994 | 7.027 | 1,764,803 | +0.22(+3.16%) |
May 18, 2004 | 6.715 | 6.858 | 6.698 | 6.812 | 1,425,955 | +0.18(+2.74%) |
May 17, 2004 | 6.715 | 6.765 | 6.618 | 6.630 | 1,711,525 | -0.13(-1.94%) |
May 14, 2004 | 6.753 | 6.812 | 6.698 | 6.761 | 2,074,763 | -0.01(-0.12%) |
May 13, 2004 | 6.732 | 6.816 | 6.719 | 6.770 | 839,187 | -0.07(-1.05%) |
May 12, 2004 | 6.875 | 6.905 | 6.723 | 6.841 | 1,211,659 | +0.00(+0.00%) |
May 11, 2004 | 6.702 | 6.841 | 6.694 | 6.841 | 1,654,932 | +0.13(+1.95%) |
May 10, 2004 | 6.673 | 6.732 | 6.171 | 6.711 | 2,869,433 | -0.15(-2.16%) |
May 07, 2004 | 6.968 | 7.048 | 6.854 | 6.858 | 1,960,156 | -0.18(-2.58%) |
May 06, 2004 | 7.167 | 7.175 | 6.989 | 7.040 | 1,561,636 | -0.23(-3.14%) |
May 05, 2004 | 7.260 | 7.281 | 7.213 | 7.268 | 1,278,671 | +0.07(+0.94%) |
May 04, 2004 | 7.095 | 7.243 | 7.095 | 7.200 | 2,753,879 | +0.25(+3.65%) |
May 03, 2004 | 6.926 | 6.955 | 6.820 | 6.947 | 1,828,974 | +0.02(+0.24%) |
Apr 30, 2004 | 6.989 | 6.989 | 6.888 | 6.930 | 2,110,045 | +0.05(+0.67%) |
Apr 29, 2004 | 6.757 | 7.053 | 6.736 | 6.884 | 4,444,331 | -0.20(-2.80%) |
Apr 28, 2004 | 7.285 | 7.289 | 7.057 | 7.082 | 2,833,915 | -0.35(-4.72%) |
Apr 27, 2004 | 7.428 | 7.492 | 7.395 | 7.433 | 628,917 | +0.03(+0.34%) |
Apr 26, 2004 | 7.475 | 7.500 | 7.390 | 7.407 | 1,247,888 | -0.16(-2.07%) |
Apr 23, 2004 | 7.538 | 7.597 | 7.445 | 7.564 | 1,659,431 | +0.06(+0.79%) |
Apr 22, 2004 | 7.298 | 7.513 | 7.285 | 7.505 | 2,110,518 | +0.24(+3.31%) |
Apr 21, 2004 | 7.399 | 7.403 | 7.247 | 7.264 | 2,827,758 | -0.22(-2.99%) |
Apr 20, 2004 | 7.652 | 7.652 | 7.488 | 7.488 | 1,438,032 | -0.17(-2.21%) |
Apr 19, 2004 | 7.703 | 7.703 | 7.602 | 7.657 | 941,481 | -0.04(-0.55%) |
Apr 16, 2004 | 7.602 | 7.737 | 7.602 | 7.699 | 672,486 | +0.10(+1.33%) |
Apr 15, 2004 | 7.581 | 7.640 | 7.559 | 7.597 | 985,050 | -0.00(-0.06%) |
Apr 14, 2004 | 7.602 | 7.623 | 7.543 | 7.602 | 2,609,910 | -0.19(-2.39%) |
Apr 13, 2004 | 8.045 | 8.045 | 7.733 | 7.787 | 1,853,126 | -0.32(-3.91%) |
Apr 12, 2004 | 8.024 | 8.117 | 8.003 | 8.104 | 2,095,363 | +0.10(+1.27%) |
Apr 08, 2004 | 8.045 | 8.066 | 7.994 | 8.003 | 1,226,814 | -0.08(-1.04%) |
Apr 07, 2004 | 8.045 | 8.108 | 7.986 | 8.087 | 625,128 | +0.09(+1.16%) |
Apr 06, 2004 | 8.007 | 8.020 | 7.982 | 7.994 | 866,892 | -0.09(-1.10%) |
Apr 05, 2004 | 8.079 | 8.113 | 8.016 | 8.083 | 1,011,334 | -0.10(-1.24%) |
Apr 02, 2004 | 8.159 | 8.218 | 8.155 | 8.184 | 1,411,037 | +0.11(+1.36%) |
Apr 01, 2004 | 8.003 | 8.100 | 7.999 | 8.075 | 1,294,299 | +0.14(+1.81%) |
Mar 31, 2004 | 7.982 | 7.982 | 7.876 | 7.931 | 1,436,374 | +0.04(+0.54%) |
Mar 30, 2004 | 7.897 | 7.914 | 7.779 | 7.889 | 1,106,998 | +0.13(+1.63%) |
Mar 29, 2004 | 7.728 | 7.813 | 7.728 | 7.762 | 1,225,393 | +0.09(+1.16%) |
Mar 26, 2004 | 7.665 | 7.716 | 7.602 | 7.673 | 1,790,377 | +0.07(+0.94%) |
Mar 25, 2004 | 7.454 | 7.640 | 7.433 | 7.602 | 2,373,119 | +0.19(+2.51%) |
Mar 24, 2004 | 7.593 | 7.597 | 7.416 | 7.416 | 2,002,778 | -0.32(-4.10%) |
Mar 23, 2004 | 7.728 | 7.771 | 7.703 | 7.733 | 946,217 | +0.07(+0.94%) |
Mar 22, 2004 | 7.771 | 7.771 | 7.623 | 7.661 | 1,133,281 | -0.17(-2.16%) |
Mar 19, 2004 | 7.952 | 7.952 | 7.830 | 7.830 | 898,385 | -0.09(-1.12%) |
Mar 18, 2004 | 7.855 | 7.931 | 7.834 | 7.918 | 1,429,744 | +0.05(+0.64%) |
Mar 17, 2004 | 7.771 | 7.893 | 7.754 | 7.868 | 2,144,143 | +0.18(+2.36%) |
Mar 16, 2004 | 7.682 | 7.728 | 7.644 | 7.686 | 1,571,345 | +0.12(+1.62%) |
Mar 15, 2004 | 7.665 | 7.686 | 7.517 | 7.564 | 1,699,449 | -0.06(-0.78%) |
Mar 12, 2004 | 7.496 | 7.631 | 7.496 | 7.623 | 3,001,800 | +0.21(+2.79%) |
Mar 11, 2004 | 7.433 | 7.576 | 7.395 | 7.416 | 2,773,296 | -0.19(-2.50%) |
Mar 10, 2004 | 7.771 | 7.813 | 7.602 | 7.606 | 2,683,553 | -0.35(-4.41%) |
Mar 09, 2004 | 8.037 | 8.062 | 7.939 | 7.956 | 1,268,252 | +0.02(+0.21%) |
Mar 08, 2004 | 8.083 | 8.117 | 7.939 | 7.939 | 2,040,191 | -0.16(-2.03%) |
Mar 05, 2004 | 8.003 | 8.142 | 7.994 | 8.104 | 1,874,201 | +0.17(+2.13%) |
Mar 04, 2004 | 7.982 | 7.990 | 7.918 | 7.935 | 3,360,775 | -0.05(-0.58%) |
Mar 03, 2004 | 8.087 | 8.092 | 7.889 | 7.982 | 3,915,576 | -0.29(-3.47%) |
Mar 02, 2004 | 8.332 | 8.400 | 8.248 | 8.269 | 6,056,878 | -0.06(-0.76%) |