Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.475 | 7.491 | 7.421 | 7.469 | 3,298,906 | +0.00(+0.02%) |
May 27, 2004 | 7.466 | 7.565 | 7.425 | 7.468 | 5,306,866 | +0.03(+0.44%) |
May 26, 2004 | 7.425 | 7.489 | 7.399 | 7.435 | 6,135,026 | +0.05(+0.72%) |
May 25, 2004 | 7.286 | 7.392 | 7.201 | 7.381 | 6,579,288 | +0.10(+1.31%) |
May 24, 2004 | 7.381 | 7.405 | 7.136 | 7.286 | 9,344,505 | -0.08(-1.08%) |
May 21, 2004 | 7.211 | 7.391 | 7.209 | 7.366 | 5,912,416 | +0.15(+2.15%) |
May 20, 2004 | 7.292 | 7.292 | 7.170 | 7.211 | 4,443,574 | -0.08(-1.12%) |
May 19, 2004 | 7.217 | 7.403 | 7.217 | 7.292 | 8,836,047 | +0.12(+1.68%) |
May 18, 2004 | 7.081 | 7.256 | 7.078 | 7.172 | 6,056,138 | +0.15(+2.14%) |
May 17, 2004 | 7.201 | 7.201 | 7.004 | 7.021 | 8,811,136 | -0.23(-3.22%) |
May 14, 2004 | 7.389 | 7.425 | 7.165 | 7.255 | 8,685,938 | -0.16(-2.20%) |
May 13, 2004 | 7.452 | 7.485 | 7.295 | 7.417 | 7,073,054 | -0.07(-0.90%) |
May 12, 2004 | 7.436 | 7.488 | 7.209 | 7.485 | 10,979,107 | +0.16(+2.16%) |
May 11, 2004 | 7.327 | 7.400 | 7.277 | 7.327 | 5,016,228 | +0.02(+0.21%) |
May 10, 2004 | 7.297 | 7.372 | 7.222 | 7.311 | 4,158,046 | +0.02(+0.21%) |
May 07, 2004 | 7.450 | 7.510 | 7.291 | 7.295 | 5,835,764 | -0.15(-2.08%) |
May 06, 2004 | 7.577 | 7.577 | 7.389 | 7.450 | 5,884,949 | -0.22(-2.88%) |
May 05, 2004 | 7.640 | 7.814 | 7.610 | 7.671 | 4,083,949 | +0.00(+0.02%) |
May 04, 2004 | 7.655 | 7.704 | 7.577 | 7.669 | 3,992,605 | +0.00(+0.06%) |
May 03, 2004 | 7.679 | 7.718 | 7.483 | 7.665 | 6,333,363 | -0.01(-0.08%) |
Apr 30, 2004 | 7.655 | 7.771 | 7.623 | 7.671 | 5,515,423 | +0.05(+0.60%) |
Apr 29, 2004 | 7.776 | 7.815 | 7.532 | 7.626 | 5,170,490 | -0.16(-2.05%) |
Apr 28, 2004 | 7.773 | 7.865 | 7.752 | 7.785 | 5,256,404 | -0.13(-1.62%) |
Apr 27, 2004 | 7.976 | 8.025 | 7.879 | 7.914 | 5,462,086 | -0.03(-0.35%) |
Apr 26, 2004 | 8.025 | 8.045 | 7.929 | 7.942 | 5,452,185 | -0.07(-0.86%) |
Apr 23, 2004 | 8.062 | 8.100 | 7.983 | 8.011 | 6,836,710 | -0.11(-1.39%) |
Apr 22, 2004 | 8.266 | 8.278 | 8.081 | 8.123 | 8,295,651 | -0.17(-2.00%) |
Apr 21, 2004 | 8.133 | 8.310 | 8.123 | 8.289 | 3,664,918 | +0.10(+1.17%) |
Apr 20, 2004 | 8.211 | 8.360 | 8.183 | 8.194 | 4,862,924 | +0.01(+0.11%) |
Apr 19, 2004 | 8.235 | 8.266 | 8.152 | 8.185 | 6,030,268 | -0.16(-1.91%) |
Apr 16, 2004 | 8.360 | 8.360 | 8.227 | 8.344 | 4,002,187 | +0.12(+1.41%) |
Apr 15, 2004 | 8.172 | 8.263 | 8.158 | 8.228 | 6,000,246 | +0.02(+0.19%) |
Apr 14, 2004 | 8.188 | 8.213 | 8.109 | 8.213 | 5,139,509 | -0.01(-0.17%) |
Apr 13, 2004 | 8.399 | 8.443 | 8.195 | 8.227 | 3,991,647 | -0.14(-1.72%) |
Apr 12, 2004 | 8.271 | 8.396 | 8.258 | 8.371 | 4,285,160 | +0.18(+2.18%) |
Apr 08, 2004 | 8.501 | 8.501 | 8.116 | 8.192 | 9,342,269 | -0.20(-2.35%) |
Apr 07, 2004 | 8.454 | 8.493 | 8.360 | 8.390 | 6,998,637 | -0.20(-2.31%) |
Apr 06, 2004 | 8.548 | 8.609 | 8.520 | 8.588 | 6,537,768 | -0.03(-0.35%) |
Apr 05, 2004 | 8.446 | 8.620 | 8.446 | 8.618 | 6,368,176 | +0.17(+2.04%) |
Apr 02, 2004 | 8.422 | 8.473 | 8.360 | 8.446 | 6,981,071 | +0.13(+1.51%) |
Apr 01, 2004 | 8.289 | 8.382 | 8.250 | 8.321 | 6,018,132 | -0.14(-1.67%) |
Mar 31, 2004 | 8.404 | 8.474 | 8.316 | 8.462 | 6,310,048 | +0.02(+0.24%) |
Mar 30, 2004 | 8.289 | 8.469 | 8.233 | 8.441 | 10,311,916 | +0.36(+4.46%) |
Mar 29, 2004 | 7.964 | 8.120 | 7.939 | 8.081 | 4,579,631 | +0.18(+2.22%) |
Mar 26, 2004 | 7.829 | 7.945 | 7.792 | 7.906 | 3,245,888 | +0.08(+0.98%) |
Mar 25, 2004 | 7.721 | 7.878 | 7.710 | 7.829 | 4,026,141 | +0.19(+2.48%) |
Mar 24, 2004 | 7.657 | 7.788 | 7.593 | 7.640 | 3,740,293 | +0.00(+0.02%) |
Mar 23, 2004 | 7.671 | 7.734 | 7.629 | 7.638 | 5,385,115 | +0.00(+0.00%) |
Mar 22, 2004 | 7.773 | 7.774 | 7.605 | 7.638 | 4,731,019 | -0.15(-1.93%) |
Mar 19, 2004 | 7.942 | 7.942 | 7.781 | 7.788 | 6,242,977 | -0.11(-1.41%) |
Mar 18, 2004 | 7.984 | 8.022 | 7.746 | 7.900 | 7,891,313 | -0.12(-1.54%) |
Mar 17, 2004 | 8.105 | 8.116 | 7.964 | 8.023 | 3,324,137 | -0.04(-0.54%) |
Mar 16, 2004 | 8.047 | 8.109 | 7.976 | 8.067 | 3,863,575 | +0.10(+1.26%) |
Mar 15, 2004 | 8.116 | 8.116 | 7.965 | 7.967 | 3,192,871 | -0.16(-2.02%) |
Mar 12, 2004 | 7.984 | 8.141 | 7.942 | 8.131 | 4,434,312 | +0.24(+3.01%) |
Mar 11, 2004 | 8.058 | 8.081 | 7.873 | 7.893 | 6,039,531 | -0.17(-2.10%) |
Mar 10, 2004 | 8.278 | 8.282 | 8.036 | 8.062 | 4,278,134 | -0.20(-2.37%) |
Mar 09, 2004 | 8.390 | 8.407 | 8.247 | 8.258 | 2,645,129 | -0.16(-1.95%) |
Mar 08, 2004 | 8.402 | 8.444 | 8.394 | 8.422 | 4,235,656 | +0.04(+0.47%) |
Mar 05, 2004 | 8.469 | 8.479 | 8.354 | 8.383 | 5,052,637 | -0.12(-1.36%) |
Mar 04, 2004 | 8.449 | 8.556 | 8.377 | 8.499 | 6,999,915 | +0.10(+1.14%) |
Mar 03, 2004 | 8.274 | 8.426 | 8.253 | 8.404 | 3,362,782 | +0.13(+1.55%) |
Mar 02, 2004 | 8.352 | 8.380 | 8.257 | 8.275 | 6,091,909 | -0.10(-1.25%) |