Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.057 | 7.090 | 7.051 | 7.079 | 1,738,328 | +0.02(+0.25%) |
May 27, 2004 | 7.098 | 7.118 | 7.032 | 7.061 | 2,373,553 | +0.01(+0.16%) |
May 26, 2004 | 6.938 | 7.074 | 6.919 | 7.050 | 3,291,023 | +0.08(+1.21%) |
May 25, 2004 | 6.837 | 6.986 | 6.796 | 6.966 | 2,975,999 | +0.12(+1.80%) |
May 24, 2004 | 6.827 | 6.861 | 6.777 | 6.843 | 2,644,757 | +0.03(+0.47%) |
May 21, 2004 | 6.782 | 6.847 | 6.780 | 6.811 | 3,067,090 | +0.04(+0.62%) |
May 20, 2004 | 6.773 | 6.792 | 6.730 | 6.769 | 3,565,333 | -0.01(-0.09%) |
May 19, 2004 | 6.738 | 6.840 | 6.738 | 6.775 | 5,515,518 | +0.10(+1.45%) |
May 18, 2004 | 6.567 | 6.701 | 6.564 | 6.677 | 3,009,813 | +0.12(+1.83%) |
May 17, 2004 | 6.579 | 6.599 | 6.535 | 6.557 | 2,957,021 | -0.05(-0.70%) |
May 14, 2004 | 6.535 | 6.635 | 6.535 | 6.604 | 2,582,304 | +0.05(+0.82%) |
May 13, 2004 | 6.608 | 6.618 | 6.540 | 6.550 | 5,214,640 | -0.13(-1.95%) |
May 12, 2004 | 6.550 | 6.680 | 6.460 | 6.680 | 7,835,589 | +0.10(+1.59%) |
May 11, 2004 | 6.492 | 6.630 | 6.490 | 6.576 | 4,306,486 | +0.08(+1.29%) |
May 10, 2004 | 6.459 | 6.530 | 6.399 | 6.492 | 5,102,846 | +0.00(+0.07%) |
May 07, 2004 | 6.608 | 6.651 | 6.486 | 6.488 | 4,464,516 | -0.18(-2.63%) |
May 06, 2004 | 6.643 | 6.715 | 6.631 | 6.663 | 2,910,785 | +0.02(+0.33%) |
May 05, 2004 | 6.695 | 6.709 | 6.604 | 6.641 | 3,879,322 | -0.06(-0.91%) |
May 04, 2004 | 6.619 | 6.759 | 6.595 | 6.702 | 4,732,960 | +0.06(+0.92%) |
May 03, 2004 | 6.579 | 6.664 | 6.528 | 6.641 | 5,346,102 | +0.10(+1.60%) |
Apr 30, 2004 | 6.666 | 6.680 | 6.498 | 6.537 | 7,303,188 | +0.02(+0.36%) |
Apr 29, 2004 | 6.535 | 6.553 | 6.448 | 6.514 | 4,478,318 | -0.01(-0.09%) |
Apr 28, 2004 | 6.644 | 6.660 | 6.519 | 6.519 | 4,016,994 | -0.19(-2.77%) |
Apr 27, 2004 | 6.803 | 6.822 | 6.699 | 6.705 | 2,467,750 | -0.07(-1.01%) |
Apr 26, 2004 | 6.818 | 6.846 | 6.757 | 6.773 | 1,992,280 | -0.05(-0.76%) |
Apr 23, 2004 | 6.922 | 6.963 | 6.769 | 6.825 | 3,276,876 | -0.10(-1.40%) |
Apr 22, 2004 | 6.688 | 7.009 | 6.680 | 6.922 | 5,773,265 | +0.26(+3.94%) |
Apr 21, 2004 | 6.647 | 6.688 | 6.583 | 6.660 | 3,067,090 | +0.00(+0.02%) |
Apr 20, 2004 | 6.734 | 6.799 | 6.659 | 6.659 | 3,244,097 | -0.08(-1.14%) |
Apr 19, 2004 | 6.789 | 6.818 | 6.724 | 6.735 | 5,680,794 | -0.06(-0.90%) |
Apr 16, 2004 | 6.898 | 6.898 | 6.702 | 6.796 | 5,780,856 | -0.07(-1.05%) |
Apr 15, 2004 | 6.840 | 6.879 | 6.786 | 6.869 | 4,986,221 | +0.05(+0.68%) |
Apr 14, 2004 | 6.898 | 6.934 | 6.772 | 6.822 | 5,542,776 | -0.12(-1.75%) |
Apr 13, 2004 | 6.992 | 7.028 | 6.912 | 6.944 | 4,225,746 | -0.01(-0.17%) |
Apr 12, 2004 | 7.064 | 7.079 | 6.905 | 6.956 | 5,755,323 | -0.11(-1.54%) |
Apr 08, 2004 | 7.108 | 7.159 | 7.048 | 7.064 | 3,861,725 | -0.02(-0.33%) |
Apr 07, 2004 | 7.098 | 7.124 | 7.051 | 7.088 | 5,088,354 | +0.00(+0.02%) |
Apr 06, 2004 | 7.064 | 7.209 | 7.063 | 7.086 | 5,400,273 | +0.02(+0.31%) |
Apr 05, 2004 | 7.086 | 7.137 | 7.050 | 7.064 | 7,350,804 | -0.04(-0.59%) |
Apr 02, 2004 | 7.111 | 7.147 | 7.044 | 7.106 | 6,697,636 | -0.00(-0.06%) |
Apr 01, 2004 | 7.209 | 7.209 | 6.919 | 7.111 | 14,526,326 | -0.28(-3.84%) |
Mar 31, 2004 | 7.383 | 7.444 | 7.267 | 7.395 | 3,589,486 | +0.05(+0.63%) |
Mar 30, 2004 | 7.306 | 7.425 | 7.306 | 7.348 | 2,979,449 | +0.04(+0.54%) |
Mar 29, 2004 | 7.314 | 7.348 | 7.292 | 7.309 | 2,995,321 | -0.00(-0.06%) |
Mar 26, 2004 | 7.257 | 7.353 | 7.231 | 7.314 | 2,053,698 | +0.06(+0.78%) |
Mar 25, 2004 | 7.274 | 7.296 | 7.172 | 7.257 | 4,336,505 | +0.02(+0.26%) |
Mar 24, 2004 | 7.299 | 7.332 | 7.202 | 7.238 | 4,839,233 | -0.06(-0.87%) |
Mar 23, 2004 | 7.332 | 7.359 | 7.290 | 7.302 | 3,395,571 | -0.01(-0.12%) |
Mar 22, 2004 | 7.390 | 7.428 | 7.283 | 7.311 | 4,155,357 | -0.14(-1.89%) |
Mar 19, 2004 | 7.524 | 7.543 | 7.443 | 7.451 | 3,421,450 | -0.12(-1.59%) |
Mar 18, 2004 | 7.629 | 7.680 | 7.514 | 7.572 | 3,903,820 | -0.04(-0.48%) |
Mar 17, 2004 | 7.532 | 7.658 | 7.532 | 7.608 | 4,371,009 | +0.13(+1.74%) |
Mar 16, 2004 | 7.535 | 7.622 | 7.419 | 7.477 | 6,044,469 | -0.04(-0.58%) |
Mar 15, 2004 | 7.629 | 7.629 | 7.415 | 7.521 | 6,953,314 | -0.14(-1.87%) |
Mar 12, 2004 | 7.637 | 7.708 | 7.560 | 7.664 | 4,236,787 | +0.04(+0.59%) |
Mar 11, 2004 | 7.724 | 7.828 | 7.606 | 7.619 | 4,503,506 | -0.17(-2.19%) |
Mar 10, 2004 | 7.880 | 7.950 | 7.767 | 7.790 | 2,891,808 | -0.11(-1.39%) |
Mar 09, 2004 | 7.967 | 8.006 | 7.825 | 7.900 | 3,258,244 | -0.07(-0.87%) |
Mar 08, 2004 | 8.071 | 8.080 | 7.970 | 7.970 | 2,713,421 | -0.11(-1.35%) |
Mar 05, 2004 | 7.973 | 8.174 | 7.970 | 8.079 | 6,735,246 | +0.11(+1.33%) |
Mar 04, 2004 | 7.970 | 8.032 | 7.945 | 7.973 | 3,964,893 | +0.06(+0.81%) |
Mar 03, 2004 | 7.832 | 7.938 | 7.832 | 7.909 | 4,039,422 | +0.08(+0.98%) |
Mar 02, 2004 | 7.802 | 7.874 | 7.802 | 7.832 | 5,748,422 | +0.03(+0.39%) |