Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.663 | 7.749 | 7.453 | 7.733 | 6,245,659 | +0.14(+1.90%) |
May 27, 2004 | 7.553 | 7.693 | 7.517 | 7.589 | 2,909,241 | +0.07(+0.96%) |
May 26, 2004 | 7.544 | 7.598 | 7.481 | 7.517 | 2,292,054 | -0.02(-0.24%) |
May 25, 2004 | 7.327 | 7.556 | 7.237 | 7.535 | 2,768,051 | +0.21(+2.83%) |
May 24, 2004 | 7.210 | 7.327 | 7.138 | 7.327 | 2,627,415 | +0.22(+3.15%) |
May 21, 2004 | 7.075 | 7.161 | 7.030 | 7.104 | 1,904,266 | +0.06(+0.84%) |
May 20, 2004 | 7.201 | 7.203 | 7.008 | 7.044 | 1,961,962 | -0.13(-1.81%) |
May 19, 2004 | 7.192 | 7.387 | 7.131 | 7.174 | 3,686,481 | +0.08(+1.20%) |
May 18, 2004 | 6.949 | 7.118 | 6.931 | 7.089 | 2,547,528 | +0.23(+3.36%) |
May 17, 2004 | 7.035 | 7.035 | 6.731 | 6.859 | 2,922,278 | -0.18(-2.51%) |
May 14, 2004 | 7.030 | 7.136 | 6.985 | 7.035 | 1,826,042 | -0.04(-0.54%) |
May 13, 2004 | 7.127 | 7.147 | 6.987 | 7.073 | 2,806,053 | -0.06(-0.86%) |
May 12, 2004 | 7.151 | 7.170 | 6.904 | 7.134 | 3,456,249 | -0.01(-0.20%) |
May 11, 2004 | 7.174 | 7.252 | 7.068 | 7.149 | 2,481,787 | +0.02(+0.25%) |
May 10, 2004 | 7.174 | 7.234 | 6.889 | 7.131 | 4,634,869 | -0.14(-1.96%) |
May 07, 2004 | 7.390 | 7.549 | 7.250 | 7.273 | 4,100,898 | -0.14(-1.87%) |
May 06, 2004 | 7.769 | 7.787 | 7.086 | 7.412 | 10,863,331 | -0.47(-5.95%) |
May 05, 2004 | 7.733 | 7.922 | 7.724 | 7.881 | 2,791,629 | +0.17(+2.20%) |
May 04, 2004 | 7.617 | 7.740 | 7.580 | 7.711 | 2,774,431 | +0.09(+1.23%) |
May 03, 2004 | 7.335 | 7.617 | 7.282 | 7.617 | 3,637,661 | +0.28(+3.76%) |
Apr 30, 2004 | 7.390 | 7.499 | 7.322 | 7.342 | 3,219,915 | -0.04(-0.56%) |
Apr 29, 2004 | 7.643 | 7.733 | 7.300 | 7.383 | 4,385,775 | -0.28(-3.62%) |
Apr 28, 2004 | 7.868 | 7.868 | 7.634 | 7.661 | 2,608,553 | -0.21(-2.66%) |
Apr 27, 2004 | 7.805 | 7.971 | 7.805 | 7.870 | 2,485,393 | +0.06(+0.83%) |
Apr 26, 2004 | 7.994 | 8.048 | 7.798 | 7.805 | 2,362,233 | -0.19(-2.37%) |
Apr 23, 2004 | 8.066 | 8.066 | 7.922 | 7.994 | 1,817,721 | -0.06(-0.69%) |
Apr 22, 2004 | 8.021 | 8.093 | 7.913 | 8.050 | 2,772,489 | +0.04(+0.45%) |
Apr 21, 2004 | 7.971 | 8.052 | 7.785 | 8.014 | 2,189,697 | +0.04(+0.54%) |
Apr 20, 2004 | 8.111 | 8.202 | 7.931 | 7.971 | 2,220,488 | -0.13(-1.65%) |
Apr 19, 2004 | 8.169 | 8.169 | 8.025 | 8.104 | 1,908,149 | -0.06(-0.77%) |
Apr 16, 2004 | 8.065 | 8.200 | 8.003 | 8.167 | 1,785,544 | +0.10(+1.30%) |
Apr 15, 2004 | 8.012 | 8.099 | 7.985 | 8.063 | 1,353,929 | +0.04(+0.52%) |
Apr 14, 2004 | 7.980 | 8.066 | 7.953 | 8.021 | 2,195,800 | -0.04(-0.49%) |
Apr 13, 2004 | 8.310 | 8.310 | 8.001 | 8.061 | 3,156,671 | -0.16(-1.93%) |
Apr 12, 2004 | 8.066 | 8.272 | 8.048 | 8.220 | 3,704,789 | +0.25(+3.17%) |
Apr 08, 2004 | 8.418 | 8.427 | 7.855 | 7.967 | 7,156,323 | -0.37(-4.49%) |
Apr 07, 2004 | 8.418 | 8.436 | 8.266 | 8.342 | 1,858,497 | -0.08(-0.90%) |
Apr 06, 2004 | 8.324 | 8.427 | 8.281 | 8.418 | 2,625,751 | +0.09(+1.13%) |
Apr 05, 2004 | 8.238 | 8.353 | 8.238 | 8.324 | 2,878,451 | +0.10(+1.16%) |
Apr 02, 2004 | 8.265 | 8.423 | 8.182 | 8.229 | 4,724,743 | +0.03(+0.37%) |
Apr 01, 2004 | 8.292 | 8.293 | 8.156 | 8.198 | 3,609,090 | -0.17(-1.98%) |
Mar 31, 2004 | 8.328 | 8.425 | 8.301 | 8.364 | 2,214,108 | +0.06(+0.67%) |
Mar 30, 2004 | 8.183 | 8.360 | 8.111 | 8.308 | 2,487,612 | +0.14(+1.74%) |
Mar 29, 2004 | 8.174 | 8.229 | 7.949 | 8.165 | 2,361,123 | +0.08(+1.05%) |
Mar 26, 2004 | 8.039 | 8.126 | 7.978 | 8.081 | 2,344,202 | +0.06(+0.74%) |
Mar 25, 2004 | 7.931 | 8.050 | 7.895 | 8.021 | 2,814,929 | +0.17(+2.13%) |
Mar 24, 2004 | 7.735 | 7.899 | 7.724 | 7.854 | 3,083,440 | +0.12(+1.54%) |
Mar 23, 2004 | 7.639 | 7.801 | 7.639 | 7.735 | 2,914,789 | +0.12(+1.56%) |
Mar 22, 2004 | 7.661 | 7.724 | 7.481 | 7.616 | 4,105,614 | -0.12(-1.61%) |
Mar 19, 2004 | 7.832 | 7.868 | 7.715 | 7.740 | 2,712,018 | -0.04(-0.56%) |
Mar 18, 2004 | 7.891 | 8.009 | 7.769 | 7.783 | 4,633,483 | -0.13(-1.66%) |
Mar 17, 2004 | 8.283 | 8.283 | 7.724 | 7.915 | 11,068,321 | -0.39(-4.69%) |
Mar 16, 2004 | 8.229 | 8.333 | 8.225 | 8.304 | 2,577,485 | +0.13(+1.59%) |
Mar 15, 2004 | 8.295 | 8.360 | 8.131 | 8.174 | 3,498,412 | -0.12(-1.46%) |
Mar 12, 2004 | 8.173 | 8.339 | 8.173 | 8.295 | 3,156,393 | +0.14(+1.75%) |
Mar 11, 2004 | 8.066 | 8.322 | 8.003 | 8.153 | 4,490,351 | -0.05(-0.59%) |
Mar 10, 2004 | 8.329 | 8.335 | 8.176 | 8.202 | 3,956,379 | -0.13(-1.52%) |
Mar 09, 2004 | 8.398 | 8.459 | 8.302 | 8.328 | 3,104,522 | -0.03(-0.41%) |
Mar 08, 2004 | 8.292 | 8.495 | 8.274 | 8.362 | 6,608,482 | -0.17(-2.03%) |
Mar 05, 2004 | 8.400 | 8.580 | 8.326 | 8.535 | 3,680,101 | +0.14(+1.61%) |
Mar 04, 2004 | 8.066 | 8.416 | 7.877 | 8.400 | 7,982,106 | +0.43(+5.43%) |
Mar 03, 2004 | 7.928 | 7.967 | 7.812 | 7.967 | 3,215,200 | +0.04(+0.50%) |
Mar 02, 2004 | 7.928 | 7.987 | 7.895 | 7.928 | 2,963,332 | +0.03(+0.41%) |