Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.967 | 8.023 | 7.956 | 7.967 | 685,458 | +0.00(+0.03%) |
May 27, 2004 | 7.994 | 8.020 | 7.850 | 7.965 | 1,515,510 | -0.03(-0.41%) |
May 26, 2004 | 7.839 | 7.998 | 7.839 | 7.998 | 724,543 | +0.13(+1.60%) |
May 25, 2004 | 7.744 | 7.872 | 7.713 | 7.872 | 894,891 | +0.13(+1.66%) |
May 24, 2004 | 7.744 | 7.748 | 7.682 | 7.744 | 570,688 | +0.00(+0.03%) |
May 21, 2004 | 7.768 | 7.768 | 7.715 | 7.741 | 979,614 | -0.03(-0.34%) |
May 20, 2004 | 7.746 | 7.801 | 7.737 | 7.768 | 889,243 | +0.02(+0.23%) |
May 19, 2004 | 7.724 | 7.790 | 7.684 | 7.750 | 1,072,469 | +0.03(+0.34%) |
May 18, 2004 | 7.673 | 7.735 | 7.662 | 7.724 | 1,043,325 | +0.04(+0.52%) |
May 17, 2004 | 7.653 | 7.706 | 7.600 | 7.684 | 1,214,350 | +0.03(+0.40%) |
May 14, 2004 | 7.551 | 7.686 | 7.547 | 7.653 | 833,440 | +0.01(+0.17%) |
May 13, 2004 | 7.511 | 7.668 | 7.480 | 7.640 | 1,839,035 | +0.13(+1.74%) |
May 12, 2004 | 7.414 | 7.549 | 7.292 | 7.509 | 1,363,687 | +0.06(+0.77%) |
May 11, 2004 | 7.425 | 7.491 | 7.381 | 7.452 | 986,617 | +0.07(+0.96%) |
May 10, 2004 | 7.436 | 7.536 | 7.356 | 7.381 | 1,411,358 | -0.02(-0.24%) |
May 07, 2004 | 7.394 | 7.525 | 7.387 | 7.398 | 650,214 | +0.01(+0.09%) |
May 06, 2004 | 7.317 | 7.438 | 7.308 | 7.392 | 614,292 | +0.02(+0.27%) |
May 05, 2004 | 7.447 | 7.469 | 7.359 | 7.372 | 931,491 | -0.08(-1.01%) |
May 04, 2004 | 7.414 | 7.494 | 7.370 | 7.447 | 890,825 | +0.14(+1.91%) |
May 03, 2004 | 7.319 | 7.390 | 7.263 | 7.308 | 862,584 | -0.02(-0.33%) |
Apr 30, 2004 | 7.314 | 7.429 | 7.281 | 7.332 | 683,877 | +0.05(+0.70%) |
Apr 29, 2004 | 7.270 | 7.325 | 7.255 | 7.281 | 486,418 | -0.01(-0.09%) |
Apr 28, 2004 | 7.392 | 7.398 | 7.237 | 7.288 | 805,877 | -0.15(-1.99%) |
Apr 27, 2004 | 7.436 | 7.514 | 7.414 | 7.436 | 1,050,554 | +0.04(+0.57%) |
Apr 26, 2004 | 7.398 | 7.467 | 7.372 | 7.394 | 1,243,043 | +0.02(+0.33%) |
Apr 23, 2004 | 7.281 | 7.412 | 7.224 | 7.370 | 1,348,324 | +0.10(+1.34%) |
Apr 22, 2004 | 7.155 | 7.272 | 7.148 | 7.272 | 1,422,202 | +0.12(+1.64%) |
Apr 21, 2004 | 7.148 | 7.173 | 7.082 | 7.155 | 526,858 | +0.00(+0.06%) |
Apr 20, 2004 | 7.248 | 7.283 | 7.148 | 7.151 | 1,053,491 | -0.10(-1.34%) |
Apr 19, 2004 | 7.204 | 7.277 | 7.204 | 7.248 | 990,458 | -0.01(-0.12%) |
Apr 16, 2004 | 7.184 | 7.281 | 7.177 | 7.257 | 852,417 | +0.07(+1.02%) |
Apr 15, 2004 | 7.148 | 7.217 | 7.128 | 7.184 | 774,021 | +0.01(+0.12%) |
Apr 14, 2004 | 7.270 | 7.301 | 7.159 | 7.175 | 787,351 | -0.14(-1.94%) |
Apr 13, 2004 | 7.372 | 7.423 | 7.272 | 7.317 | 955,214 | -0.06(-0.87%) |
Apr 12, 2004 | 7.336 | 7.491 | 7.334 | 7.381 | 880,206 | +0.09(+1.18%) |
Apr 08, 2004 | 7.425 | 7.447 | 7.281 | 7.294 | 1,321,891 | -0.11(-1.44%) |
Apr 07, 2004 | 7.363 | 7.432 | 7.281 | 7.401 | 969,673 | +0.04(+0.54%) |
Apr 06, 2004 | 7.381 | 7.387 | 7.325 | 7.361 | 1,715,228 | -0.05(-0.66%) |
Apr 05, 2004 | 7.383 | 7.414 | 7.359 | 7.410 | 1,263,828 | +0.03(+0.36%) |
Apr 02, 2004 | 7.502 | 7.502 | 7.334 | 7.383 | 1,299,750 | +0.07(+1.00%) |
Apr 01, 2004 | 7.126 | 7.310 | 7.093 | 7.310 | 1,335,899 | +0.21(+2.90%) |
Mar 31, 2004 | 7.093 | 7.164 | 7.049 | 7.104 | 1,393,961 | +0.03(+0.38%) |
Mar 30, 2004 | 7.082 | 7.093 | 7.016 | 7.078 | 1,655,132 | -0.02(-0.28%) |
Mar 29, 2004 | 7.051 | 7.115 | 7.051 | 7.097 | 1,476,424 | +0.04(+0.53%) |
Mar 26, 2004 | 7.120 | 7.193 | 6.991 | 7.060 | 1,514,832 | -0.06(-0.81%) |
Mar 25, 2004 | 7.093 | 7.126 | 6.998 | 7.117 | 2,259,483 | +0.04(+0.59%) |
Mar 24, 2004 | 7.133 | 7.142 | 7.069 | 7.075 | 773,569 | -0.00(-0.03%) |
Mar 23, 2004 | 7.104 | 7.106 | 7.071 | 7.078 | 713,247 | -0.01(-0.09%) |
Mar 22, 2004 | 7.082 | 7.255 | 7.060 | 7.084 | 1,163,291 | -0.11(-1.48%) |
Mar 19, 2004 | 7.290 | 7.290 | 7.186 | 7.190 | 599,155 | -0.05(-0.64%) |
Mar 18, 2004 | 7.241 | 7.292 | 7.151 | 7.237 | 722,510 | -0.06(-0.82%) |
Mar 17, 2004 | 7.215 | 7.348 | 7.208 | 7.297 | 1,054,847 | +0.08(+1.14%) |
Mar 16, 2004 | 7.237 | 7.270 | 7.195 | 7.215 | 1,407,517 | +0.07(+0.99%) |
Mar 15, 2004 | 7.387 | 7.414 | 7.144 | 7.144 | 2,143,131 | -0.24(-3.30%) |
Mar 12, 2004 | 7.303 | 7.387 | 7.197 | 7.387 | 2,198,031 | +0.19(+2.71%) |
Mar 11, 2004 | 7.148 | 7.441 | 7.148 | 7.193 | 3,485,130 | -0.05(-0.73%) |
Mar 10, 2004 | 7.226 | 7.312 | 7.159 | 7.246 | 3,880,500 | +0.14(+1.99%) |
Mar 09, 2004 | 7.016 | 7.217 | 6.998 | 7.104 | 3,615,489 | +0.12(+1.74%) |
Mar 08, 2004 | 7.016 | 7.055 | 6.971 | 6.982 | 1,662,135 | -0.01(-0.16%) |
Mar 05, 2004 | 6.971 | 7.035 | 6.934 | 6.993 | 1,446,376 | -0.00(-0.03%) |
Mar 04, 2004 | 6.974 | 7.033 | 6.878 | 6.996 | 1,890,546 | +0.02(+0.35%) |
Mar 03, 2004 | 6.861 | 7.005 | 6.839 | 6.971 | 4,087,900 | +0.01(+0.19%) |
Mar 02, 2004 | 6.949 | 7.000 | 6.949 | 6.958 | 1,820,057 | -0.05(-0.66%) |