Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.436 | 7.534 | 7.423 | 7.534 | 692,091 | +0.08(+1.09%) |
May 27, 2004 | 7.490 | 7.518 | 7.365 | 7.452 | 1,069,044 | -0.03(-0.34%) |
May 26, 2004 | 7.487 | 7.532 | 7.429 | 7.478 | 819,582 | -0.06(-0.82%) |
May 25, 2004 | 7.255 | 7.541 | 7.240 | 7.539 | 1,885,867 | +0.29(+4.05%) |
May 24, 2004 | 7.237 | 7.275 | 7.199 | 7.246 | 1,269,662 | +0.05(+0.68%) |
May 21, 2004 | 7.114 | 7.199 | 7.070 | 7.197 | 1,473,316 | +0.12(+1.69%) |
May 20, 2004 | 7.103 | 7.139 | 7.066 | 7.077 | 1,191,843 | +0.02(+0.26%) |
May 19, 2004 | 7.210 | 7.258 | 7.043 | 7.059 | 2,453,227 | -0.11(-1.47%) |
May 18, 2004 | 7.193 | 7.219 | 7.059 | 7.164 | 2,365,198 | -0.02(-0.23%) |
May 17, 2004 | 7.271 | 7.278 | 7.139 | 7.181 | 1,703,737 | -0.10(-1.37%) |
May 14, 2004 | 7.331 | 7.367 | 7.211 | 7.280 | 842,762 | -0.02(-0.32%) |
May 13, 2004 | 7.362 | 7.398 | 7.224 | 7.304 | 791,710 | -0.03(-0.40%) |
May 12, 2004 | 7.253 | 7.345 | 7.202 | 7.333 | 1,796,734 | +0.04(+0.55%) |
May 11, 2004 | 7.398 | 7.451 | 7.222 | 7.293 | 1,499,256 | -0.11(-1.47%) |
May 10, 2004 | 7.416 | 7.463 | 7.344 | 7.402 | 1,668,415 | -0.07(-0.90%) |
May 07, 2004 | 7.456 | 7.592 | 7.393 | 7.469 | 1,965,893 | -0.04(-0.48%) |
May 06, 2004 | 7.474 | 7.592 | 7.383 | 7.505 | 1,700,978 | +0.01(+0.15%) |
May 05, 2004 | 7.411 | 7.512 | 7.297 | 7.494 | 1,222,198 | +0.08(+1.10%) |
May 04, 2004 | 7.492 | 7.512 | 7.360 | 7.412 | 1,633,645 | -0.11(-1.52%) |
May 03, 2004 | 7.416 | 7.599 | 7.380 | 7.527 | 2,154,370 | +0.09(+1.22%) |
Apr 30, 2004 | 7.489 | 7.594 | 7.385 | 7.436 | 1,031,790 | -0.04(-0.48%) |
Apr 29, 2004 | 7.523 | 7.701 | 7.400 | 7.472 | 1,616,260 | -0.03(-0.43%) |
Apr 28, 2004 | 7.545 | 7.586 | 7.416 | 7.505 | 1,957,891 | -0.06(-0.77%) |
Apr 27, 2004 | 7.577 | 7.697 | 7.496 | 7.563 | 1,434,131 | +0.04(+0.51%) |
Apr 26, 2004 | 7.610 | 7.728 | 7.447 | 7.525 | 692,919 | -0.07(-0.86%) |
Apr 23, 2004 | 7.569 | 7.612 | 7.403 | 7.590 | 1,385,011 | -0.02(-0.21%) |
Apr 22, 2004 | 7.505 | 7.701 | 7.431 | 7.606 | 1,255,037 | +0.08(+1.03%) |
Apr 21, 2004 | 7.527 | 7.594 | 7.387 | 7.528 | 1,415,366 | -0.08(-1.05%) |
Apr 20, 2004 | 7.570 | 7.695 | 7.492 | 7.608 | 1,362,659 | -0.01(-0.19%) |
Apr 19, 2004 | 7.556 | 7.624 | 7.441 | 7.623 | 689,608 | +0.08(+1.01%) |
Apr 16, 2004 | 7.532 | 7.612 | 7.505 | 7.547 | 1,191,843 | -0.05(-0.72%) |
Apr 15, 2004 | 7.565 | 7.657 | 7.512 | 7.601 | 1,028,755 | +0.03(+0.36%) |
Apr 14, 2004 | 7.547 | 7.597 | 7.499 | 7.574 | 1,882,831 | -0.01(-0.12%) |
Apr 13, 2004 | 7.679 | 7.708 | 7.550 | 7.583 | 1,301,397 | -0.11(-1.39%) |
Apr 12, 2004 | 7.655 | 7.746 | 7.566 | 7.690 | 1,216,403 | +0.06(+0.78%) |
Apr 08, 2004 | 7.769 | 7.876 | 7.576 | 7.630 | 1,397,981 | -0.19(-2.46%) |
Apr 07, 2004 | 7.938 | 7.971 | 7.742 | 7.822 | 1,994,592 | -0.12(-1.55%) |
Apr 06, 2004 | 7.891 | 8.001 | 7.884 | 7.945 | 1,970,584 | +0.05(+0.62%) |
Apr 05, 2004 | 7.856 | 7.909 | 7.791 | 7.896 | 880,016 | +0.05(+0.62%) |
Apr 02, 2004 | 7.755 | 7.862 | 7.755 | 7.847 | 1,447,652 | +0.13(+1.71%) |
Apr 01, 2004 | 7.695 | 7.773 | 7.648 | 7.715 | 3,128,762 | +0.20(+2.60%) |
Mar 31, 2004 | 7.510 | 7.528 | 7.420 | 7.519 | 1,043,932 | +0.01(+0.14%) |
Mar 30, 2004 | 7.420 | 7.509 | 7.356 | 7.509 | 1,180,805 | +0.09(+1.27%) |
Mar 29, 2004 | 7.351 | 7.521 | 7.340 | 7.414 | 1,343,066 | +0.04(+0.54%) |
Mar 26, 2004 | 7.394 | 7.429 | 7.356 | 7.374 | 726,861 | -0.06(-0.83%) |
Mar 25, 2004 | 7.382 | 7.441 | 7.322 | 7.436 | 1,587,561 | +0.08(+1.13%) |
Mar 24, 2004 | 7.079 | 7.378 | 7.079 | 7.353 | 3,441,141 | +0.26(+3.68%) |
Mar 23, 2004 | 6.976 | 7.159 | 6.932 | 7.092 | 2,636,461 | +0.28(+4.04%) |
Mar 22, 2004 | 6.938 | 6.967 | 6.791 | 6.816 | 1,324,301 | -0.12(-1.75%) |
Mar 19, 2004 | 7.126 | 7.126 | 6.936 | 6.938 | 922,512 | -0.18(-2.52%) |
Mar 18, 2004 | 7.103 | 7.157 | 7.066 | 7.117 | 1,124,511 | -0.00(-0.03%) |
Mar 17, 2004 | 7.010 | 7.177 | 6.938 | 7.119 | 1,174,182 | +0.14(+1.97%) |
Mar 16, 2004 | 7.057 | 7.086 | 6.932 | 6.981 | 1,250,345 | -0.03(-0.44%) |
Mar 15, 2004 | 7.085 | 7.173 | 7.012 | 7.012 | 1,067,388 | -0.19(-2.59%) |
Mar 12, 2004 | 7.101 | 7.199 | 7.030 | 7.199 | 1,196,259 | +0.17(+2.45%) |
Mar 11, 2004 | 7.063 | 7.202 | 7.003 | 7.027 | 1,950,992 | -0.02(-0.31%) |
Mar 10, 2004 | 7.152 | 7.239 | 7.048 | 7.048 | 1,782,660 | -0.15(-2.09%) |
Mar 09, 2004 | 7.139 | 7.275 | 7.139 | 7.199 | 1,776,313 | +0.01(+0.15%) |
Mar 08, 2004 | 7.273 | 7.273 | 7.054 | 7.188 | 3,626,030 | -0.06(-0.80%) |
Mar 05, 2004 | 7.181 | 7.333 | 7.181 | 7.246 | 1,854,684 | -0.01(-0.20%) |
Mar 04, 2004 | 7.177 | 7.266 | 7.177 | 7.260 | 994,260 | +0.05(+0.63%) |
Mar 03, 2004 | 7.226 | 7.258 | 7.137 | 7.215 | 1,586,181 | -0.01(-0.20%) |
Mar 02, 2004 | 7.278 | 7.440 | 7.199 | 7.229 | 1,505,327 | -0.08(-1.07%) |