Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.712 | 7.715 | 7.653 | 7.659 | 4,040,629 | -0.05(-0.67%) |
May 27, 2004 | 7.580 | 7.741 | 7.576 | 7.710 | 7,051,305 | +0.17(+2.24%) |
May 26, 2004 | 7.561 | 7.591 | 7.502 | 7.541 | 4,665,676 | -0.02(-0.27%) |
May 25, 2004 | 7.352 | 7.561 | 7.289 | 7.561 | 4,558,191 | +0.21(+2.93%) |
May 24, 2004 | 7.359 | 7.368 | 7.218 | 7.346 | 5,358,752 | +0.02(+0.30%) |
May 21, 2004 | 7.331 | 7.451 | 7.280 | 7.324 | 6,725,311 | -0.02(-0.25%) |
May 20, 2004 | 7.286 | 7.359 | 7.251 | 7.342 | 3,514,087 | +0.05(+0.71%) |
May 19, 2004 | 7.387 | 7.427 | 7.284 | 7.291 | 5,214,803 | -0.07(-0.92%) |
May 18, 2004 | 7.276 | 7.471 | 7.267 | 7.359 | 6,175,640 | +0.10(+1.39%) |
May 17, 2004 | 7.383 | 7.383 | 7.166 | 7.258 | 5,302,152 | -0.12(-1.69%) |
May 14, 2004 | 7.302 | 7.442 | 7.251 | 7.383 | 5,540,253 | +0.08(+1.11%) |
May 13, 2004 | 7.355 | 7.423 | 7.276 | 7.302 | 4,833,571 | -0.07(-0.90%) |
May 12, 2004 | 7.328 | 7.392 | 7.216 | 7.368 | 7,206,138 | +0.03(+0.48%) |
May 11, 2004 | 7.534 | 7.545 | 7.260 | 7.333 | 11,308,265 | -0.21(-2.73%) |
May 10, 2004 | 7.488 | 7.596 | 7.482 | 7.539 | 11,314,796 | +0.02(+0.22%) |
May 07, 2004 | 7.442 | 7.567 | 7.433 | 7.523 | 9,399,926 | +0.05(+0.66%) |
May 06, 2004 | 7.350 | 7.488 | 7.320 | 7.473 | 10,420,356 | +0.03(+0.35%) |
May 05, 2004 | 7.350 | 7.497 | 7.254 | 7.447 | 12,871,019 | +0.10(+1.35%) |
May 04, 2004 | 7.295 | 7.403 | 7.287 | 7.348 | 10,012,456 | +0.09(+1.27%) |
May 03, 2004 | 7.098 | 7.293 | 7.098 | 7.256 | 9,947,148 | +0.16(+2.23%) |
Apr 30, 2004 | 7.089 | 7.181 | 7.056 | 7.098 | 5,458,890 | +0.02(+0.26%) |
Apr 29, 2004 | 7.120 | 7.205 | 7.036 | 7.080 | 6,330,745 | -0.03(-0.44%) |
Apr 28, 2004 | 7.172 | 7.199 | 7.111 | 7.111 | 4,665,404 | -0.06(-0.85%) |
Apr 27, 2004 | 7.184 | 7.313 | 7.150 | 7.172 | 6,728,033 | -0.01(-0.18%) |
Apr 26, 2004 | 7.194 | 7.254 | 7.166 | 7.184 | 5,475,761 | +0.03(+0.41%) |
Apr 23, 2004 | 7.166 | 7.199 | 7.115 | 7.155 | 4,428,120 | -0.02(-0.31%) |
Apr 22, 2004 | 7.111 | 7.249 | 7.019 | 7.177 | 5,926,927 | +0.07(+0.96%) |
Apr 21, 2004 | 6.977 | 7.166 | 6.929 | 7.109 | 8,144,933 | +0.13(+1.82%) |
Apr 20, 2004 | 7.010 | 7.203 | 6.955 | 6.982 | 7,694,039 | -0.02(-0.34%) |
Apr 19, 2004 | 6.911 | 7.014 | 6.885 | 7.006 | 9,025,768 | +0.10(+1.38%) |
Apr 16, 2004 | 6.834 | 6.927 | 6.742 | 6.911 | 7,407,503 | +0.08(+1.13%) |
Apr 15, 2004 | 6.808 | 6.843 | 6.734 | 6.834 | 5,925,023 | +0.03(+0.40%) |
Apr 14, 2004 | 6.835 | 6.845 | 6.716 | 6.806 | 12,547,475 | -0.04(-0.56%) |
Apr 13, 2004 | 7.074 | 7.074 | 6.830 | 6.845 | 11,060,641 | -0.03(-0.37%) |
Apr 12, 2004 | 6.699 | 6.876 | 6.699 | 6.870 | 8,237,452 | +0.17(+2.55%) |
Apr 08, 2004 | 6.762 | 6.843 | 6.676 | 6.699 | 9,040,735 | -0.07(-1.03%) |
Apr 07, 2004 | 6.753 | 6.815 | 6.710 | 6.769 | 10,001,571 | -0.06(-0.81%) |
Apr 06, 2004 | 6.872 | 6.973 | 6.707 | 6.824 | 16,135,578 | -0.04(-0.56%) |
Apr 05, 2004 | 6.569 | 6.973 | 6.560 | 6.863 | 15,978,296 | +0.47(+7.39%) |
Apr 02, 2004 | 6.468 | 6.475 | 6.345 | 6.391 | 8,088,606 | -0.02(-0.34%) |
Apr 01, 2004 | 6.486 | 6.495 | 6.398 | 6.413 | 7,667,100 | -0.07(-1.13%) |
Mar 31, 2004 | 6.532 | 6.562 | 6.462 | 6.486 | 6,259,996 | -0.03(-0.45%) |
Mar 30, 2004 | 6.523 | 6.543 | 6.473 | 6.516 | 2,592,979 | -0.01(-0.23%) |
Mar 29, 2004 | 6.444 | 6.642 | 6.424 | 6.530 | 3,805,250 | +0.10(+1.54%) |
Mar 26, 2004 | 6.404 | 6.440 | 6.314 | 6.431 | 8,190,648 | -0.05(-0.74%) |
Mar 25, 2004 | 6.376 | 6.501 | 6.321 | 6.479 | 3,912,191 | +0.13(+2.05%) |
Mar 24, 2004 | 6.372 | 6.413 | 6.321 | 6.348 | 4,912,212 | +0.01(+0.17%) |
Mar 23, 2004 | 6.431 | 6.477 | 6.321 | 6.337 | 6,788,714 | -0.02(-0.32%) |
Mar 22, 2004 | 6.266 | 6.367 | 6.238 | 6.358 | 5,021,058 | +0.01(+0.12%) |
Mar 19, 2004 | 6.376 | 6.409 | 6.334 | 6.350 | 4,434,923 | -0.05(-0.75%) |
Mar 18, 2004 | 6.363 | 6.411 | 6.293 | 6.398 | 5,021,874 | +0.03(+0.55%) |
Mar 17, 2004 | 6.306 | 6.405 | 6.295 | 6.363 | 3,481,161 | +0.08(+1.23%) |
Mar 16, 2004 | 6.422 | 6.442 | 6.198 | 6.286 | 7,614,582 | -0.05(-0.81%) |
Mar 15, 2004 | 6.486 | 6.494 | 6.337 | 6.337 | 4,063,487 | -0.15(-2.29%) |
Mar 12, 2004 | 6.512 | 6.514 | 6.367 | 6.486 | 4,655,880 | -0.03(-0.42%) |
Mar 11, 2004 | 6.609 | 6.626 | 6.479 | 6.514 | 6,086,114 | -0.11(-1.72%) |
Mar 10, 2004 | 6.676 | 6.696 | 6.615 | 6.628 | 3,517,897 | -0.05(-0.72%) |
Mar 09, 2004 | 6.712 | 6.762 | 6.644 | 6.676 | 3,690,962 | -0.09(-1.30%) |
Mar 08, 2004 | 6.872 | 6.900 | 6.738 | 6.764 | 3,173,944 | -0.06(-0.89%) |
Mar 05, 2004 | 6.854 | 6.905 | 6.778 | 6.824 | 4,129,610 | -0.05(-0.70%) |
Mar 04, 2004 | 6.890 | 6.900 | 6.828 | 6.872 | 3,075,711 | -0.04(-0.53%) |
Mar 03, 2004 | 6.826 | 6.935 | 6.824 | 6.909 | 5,111,128 | +0.09(+1.27%) |
Mar 02, 2004 | 6.927 | 6.958 | 6.822 | 6.822 | 5,096,162 | -0.10(-1.49%) |