Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.999 | 8.055 | 7.988 | 7.999 | 682,732 | +0.00(+0.03%) |
May 27, 2004 | 8.026 | 8.052 | 7.881 | 7.997 | 1,509,482 | -0.03(-0.42%) |
May 26, 2004 | 7.870 | 8.030 | 7.870 | 8.030 | 721,662 | +0.13(+1.60%) |
May 25, 2004 | 7.775 | 7.903 | 7.744 | 7.903 | 891,332 | +0.13(+1.66%) |
May 24, 2004 | 7.775 | 7.779 | 7.712 | 7.775 | 568,418 | +0.00(+0.03%) |
May 21, 2004 | 7.799 | 7.799 | 7.746 | 7.772 | 975,717 | -0.03(-0.34%) |
May 20, 2004 | 7.777 | 7.832 | 7.768 | 7.799 | 885,707 | +0.02(+0.23%) |
May 19, 2004 | 7.755 | 7.821 | 7.715 | 7.781 | 1,068,204 | +0.03(+0.34%) |
May 18, 2004 | 7.704 | 7.766 | 7.692 | 7.755 | 1,039,175 | +0.04(+0.52%) |
May 17, 2004 | 7.684 | 7.737 | 7.630 | 7.715 | 1,209,521 | +0.03(+0.40%) |
May 14, 2004 | 7.581 | 7.717 | 7.577 | 7.684 | 830,125 | +0.01(+0.17%) |
May 13, 2004 | 7.541 | 7.699 | 7.510 | 7.670 | 1,831,721 | +0.13(+1.74%) |
May 12, 2004 | 7.444 | 7.579 | 7.321 | 7.539 | 1,358,264 | +0.06(+0.77%) |
May 11, 2004 | 7.455 | 7.521 | 7.410 | 7.481 | 982,693 | +0.07(+0.96%) |
May 10, 2004 | 7.466 | 7.566 | 7.386 | 7.410 | 1,405,745 | -0.02(-0.24%) |
May 07, 2004 | 7.424 | 7.555 | 7.417 | 7.428 | 647,628 | +0.01(+0.09%) |
May 06, 2004 | 7.346 | 7.468 | 7.337 | 7.421 | 611,848 | +0.02(+0.27%) |
May 05, 2004 | 7.477 | 7.499 | 7.388 | 7.401 | 927,787 | -0.08(-1.01%) |
May 04, 2004 | 7.444 | 7.524 | 7.399 | 7.477 | 887,282 | +0.14(+1.91%) |
May 03, 2004 | 7.348 | 7.419 | 7.292 | 7.337 | 859,153 | -0.02(-0.33%) |
Apr 30, 2004 | 7.344 | 7.459 | 7.310 | 7.361 | 681,157 | +0.05(+0.70%) |
Apr 29, 2004 | 7.299 | 7.355 | 7.284 | 7.310 | 484,483 | -0.01(-0.09%) |
Apr 28, 2004 | 7.421 | 7.428 | 7.266 | 7.317 | 802,672 | -0.15(-1.99%) |
Apr 27, 2004 | 7.466 | 7.544 | 7.444 | 7.466 | 1,046,376 | +0.04(+0.57%) |
Apr 26, 2004 | 7.428 | 7.497 | 7.401 | 7.424 | 1,238,099 | +0.02(+0.33%) |
Apr 23, 2004 | 7.310 | 7.441 | 7.252 | 7.399 | 1,342,962 | +0.10(+1.34%) |
Apr 22, 2004 | 7.184 | 7.301 | 7.177 | 7.301 | 1,416,546 | +0.12(+1.64%) |
Apr 21, 2004 | 7.177 | 7.201 | 7.110 | 7.184 | 524,763 | +0.00(+0.06%) |
Apr 20, 2004 | 7.277 | 7.312 | 7.177 | 7.179 | 1,049,301 | -0.10(-1.34%) |
Apr 19, 2004 | 7.232 | 7.306 | 7.232 | 7.277 | 986,519 | -0.01(-0.12%) |
Apr 16, 2004 | 7.212 | 7.310 | 7.206 | 7.286 | 849,027 | +0.07(+1.02%) |
Apr 15, 2004 | 7.177 | 7.246 | 7.157 | 7.212 | 770,943 | +0.01(+0.12%) |
Apr 14, 2004 | 7.299 | 7.330 | 7.188 | 7.204 | 784,219 | -0.14(-1.94%) |
Apr 13, 2004 | 7.401 | 7.452 | 7.301 | 7.346 | 951,415 | -0.06(-0.87%) |
Apr 12, 2004 | 7.366 | 7.521 | 7.364 | 7.410 | 876,706 | +0.09(+1.18%) |
Apr 08, 2004 | 7.455 | 7.477 | 7.310 | 7.324 | 1,316,634 | -0.11(-1.44%) |
Apr 07, 2004 | 7.392 | 7.461 | 7.310 | 7.430 | 965,816 | +0.04(+0.54%) |
Apr 06, 2004 | 7.410 | 7.417 | 7.355 | 7.390 | 1,708,406 | -0.05(-0.66%) |
Apr 05, 2004 | 7.412 | 7.444 | 7.388 | 7.439 | 1,258,802 | +0.03(+0.36%) |
Apr 02, 2004 | 7.532 | 7.532 | 7.364 | 7.412 | 1,294,581 | +0.07(+1.00%) |
Apr 01, 2004 | 7.155 | 7.339 | 7.121 | 7.339 | 1,330,585 | +0.21(+2.90%) |
Mar 31, 2004 | 7.121 | 7.192 | 7.077 | 7.132 | 1,388,417 | +0.03(+0.38%) |
Mar 30, 2004 | 7.110 | 7.121 | 7.044 | 7.106 | 1,648,549 | -0.02(-0.28%) |
Mar 29, 2004 | 7.079 | 7.144 | 7.079 | 7.126 | 1,470,552 | +0.04(+0.53%) |
Mar 26, 2004 | 7.148 | 7.221 | 7.019 | 7.088 | 1,508,807 | -0.06(-0.81%) |
Mar 25, 2004 | 7.121 | 7.155 | 7.026 | 7.146 | 2,250,497 | +0.04(+0.59%) |
Mar 24, 2004 | 7.161 | 7.170 | 7.097 | 7.104 | 770,493 | -0.00(-0.03%) |
Mar 23, 2004 | 7.132 | 7.135 | 7.099 | 7.106 | 710,410 | -0.01(-0.09%) |
Mar 22, 2004 | 7.110 | 7.284 | 7.088 | 7.112 | 1,158,665 | -0.11(-1.48%) |
Mar 19, 2004 | 7.319 | 7.319 | 7.215 | 7.219 | 596,772 | -0.05(-0.64%) |
Mar 18, 2004 | 7.270 | 7.321 | 7.179 | 7.266 | 719,637 | -0.06(-0.82%) |
Mar 17, 2004 | 7.244 | 7.377 | 7.237 | 7.326 | 1,050,652 | +0.08(+1.13%) |
Mar 16, 2004 | 7.266 | 7.299 | 7.224 | 7.244 | 1,401,919 | +0.07(+0.99%) |
Mar 15, 2004 | 7.417 | 7.444 | 7.172 | 7.172 | 2,134,608 | -0.24(-3.30%) |
Mar 12, 2004 | 7.332 | 7.417 | 7.226 | 7.417 | 2,189,289 | +0.20(+2.71%) |
Mar 11, 2004 | 7.177 | 7.470 | 7.177 | 7.221 | 3,471,269 | -0.05(-0.73%) |
Mar 10, 2004 | 7.255 | 7.341 | 7.188 | 7.275 | 3,865,067 | +0.14(+1.99%) |
Mar 09, 2004 | 7.044 | 7.246 | 7.026 | 7.132 | 3,601,110 | +0.12(+1.74%) |
Mar 08, 2004 | 7.044 | 7.084 | 6.999 | 7.010 | 1,655,525 | -0.01(-0.16%) |
Mar 05, 2004 | 6.999 | 7.064 | 6.961 | 7.021 | 1,440,624 | -0.00(-0.03%) |
Mar 04, 2004 | 7.001 | 7.061 | 6.906 | 7.024 | 1,883,027 | +0.02(+0.35%) |
Mar 03, 2004 | 6.888 | 7.032 | 6.866 | 6.999 | 4,071,642 | +0.01(+0.19%) |
Mar 02, 2004 | 6.977 | 7.028 | 6.977 | 6.986 | 1,812,819 | -0.05(-0.66%) |