Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.023 | 7.098 | 6.991 | 7.079 | 2,421,248 | +0.06(+0.80%) |
May 27, 2004 | 6.959 | 7.032 | 6.933 | 7.023 | 3,818,956 | +0.07(+0.99%) |
May 26, 2004 | 6.891 | 6.968 | 6.889 | 6.954 | 2,472,648 | +0.05(+0.76%) |
May 25, 2004 | 6.829 | 6.914 | 6.766 | 6.901 | 2,589,815 | +0.04(+0.52%) |
May 24, 2004 | 6.874 | 6.897 | 6.841 | 6.866 | 2,389,641 | +0.02(+0.34%) |
May 21, 2004 | 6.797 | 6.885 | 6.791 | 6.843 | 2,259,703 | +0.04(+0.63%) |
May 20, 2004 | 6.793 | 6.838 | 6.746 | 6.800 | 2,348,776 | -0.00(-0.02%) |
May 19, 2004 | 6.881 | 6.919 | 6.797 | 6.801 | 3,474,478 | -0.05(-0.78%) |
May 18, 2004 | 6.889 | 6.929 | 6.838 | 6.854 | 3,957,833 | -0.03(-0.50%) |
May 17, 2004 | 6.980 | 6.983 | 6.862 | 6.889 | 3,156,817 | -0.10(-1.45%) |
May 14, 2004 | 6.943 | 7.041 | 6.891 | 6.990 | 2,991,122 | +0.01(+0.09%) |
May 13, 2004 | 6.765 | 6.990 | 6.765 | 6.984 | 4,993,824 | +0.19(+2.84%) |
May 12, 2004 | 6.709 | 6.791 | 6.604 | 6.791 | 3,360,822 | +0.08(+1.21%) |
May 11, 2004 | 6.669 | 6.713 | 6.652 | 6.709 | 4,562,507 | +0.03(+0.45%) |
May 10, 2004 | 6.839 | 6.846 | 6.640 | 6.679 | 6,150,174 | -0.21(-3.05%) |
May 07, 2004 | 6.929 | 6.938 | 6.878 | 6.889 | 4,570,169 | -0.05(-0.72%) |
May 06, 2004 | 6.940 | 6.970 | 6.866 | 6.939 | 4,639,129 | -0.00(-0.02%) |
May 05, 2004 | 6.874 | 6.985 | 6.860 | 6.940 | 4,243,569 | +0.07(+0.96%) |
May 04, 2004 | 6.881 | 6.914 | 6.794 | 6.874 | 4,000,933 | -0.01(-0.09%) |
May 03, 2004 | 6.709 | 6.883 | 6.672 | 6.881 | 4,100,861 | +0.15(+2.16%) |
Apr 30, 2004 | 6.769 | 6.818 | 6.515 | 6.735 | 7,069,954 | -0.03(-0.48%) |
Apr 29, 2004 | 6.897 | 6.951 | 6.746 | 6.768 | 3,570,574 | -0.13(-1.86%) |
Apr 28, 2004 | 7.106 | 7.106 | 6.722 | 6.896 | 3,803,632 | -0.01(-0.09%) |
Apr 27, 2004 | 6.872 | 6.909 | 6.835 | 6.902 | 3,067,424 | +0.03(+0.44%) |
Apr 26, 2004 | 6.959 | 7.022 | 6.860 | 6.872 | 3,162,563 | -0.10(-1.39%) |
Apr 23, 2004 | 6.985 | 7.027 | 6.937 | 6.969 | 3,994,867 | -0.03(-0.37%) |
Apr 22, 2004 | 6.882 | 7.022 | 6.854 | 6.995 | 4,226,010 | +0.11(+1.67%) |
Apr 21, 2004 | 6.901 | 6.933 | 6.790 | 6.881 | 3,727,010 | -0.03(-0.42%) |
Apr 20, 2004 | 6.918 | 6.993 | 6.892 | 6.910 | 3,595,795 | +0.01(+0.11%) |
Apr 19, 2004 | 6.830 | 6.910 | 6.814 | 6.902 | 4,120,655 | +0.09(+1.36%) |
Apr 16, 2004 | 6.892 | 6.892 | 6.777 | 6.810 | 4,406,390 | -0.08(-1.20%) |
Apr 15, 2004 | 7.126 | 7.126 | 6.825 | 6.892 | 6,580,852 | -0.23(-3.28%) |
Apr 14, 2004 | 7.183 | 7.245 | 7.085 | 7.126 | 4,453,002 | -0.08(-1.12%) |
Apr 13, 2004 | 7.247 | 7.343 | 7.177 | 7.206 | 3,677,525 | -0.01(-0.20%) |
Apr 12, 2004 | 7.204 | 7.255 | 7.171 | 7.221 | 2,624,614 | +0.07(+0.96%) |
Apr 08, 2004 | 7.205 | 7.365 | 7.150 | 7.152 | 5,568,806 | -0.05(-0.72%) |
Apr 07, 2004 | 7.048 | 7.213 | 7.016 | 7.204 | 5,982,564 | +0.17(+2.42%) |
Apr 06, 2004 | 7.048 | 7.048 | 6.965 | 7.034 | 5,282,752 | -0.02(-0.27%) |
Apr 05, 2004 | 6.865 | 7.203 | 6.865 | 7.053 | 19,062,858 | +0.72(+11.38%) |
Apr 02, 2004 | 6.265 | 6.333 | 6.247 | 6.332 | 3,402,325 | +0.09(+1.40%) |
Apr 01, 2004 | 6.162 | 6.248 | 6.141 | 6.245 | 3,349,009 | +0.08(+1.34%) |
Mar 31, 2004 | 6.089 | 6.209 | 6.064 | 6.162 | 3,327,938 | +0.08(+1.37%) |
Mar 30, 2004 | 5.951 | 6.105 | 5.947 | 6.079 | 2,283,009 | +0.12(+2.02%) |
Mar 29, 2004 | 6.002 | 6.016 | 5.947 | 5.959 | 1,943,958 | -0.04(-0.63%) |
Mar 26, 2004 | 5.915 | 6.051 | 5.868 | 5.996 | 2,060,167 | +0.08(+1.32%) |
Mar 25, 2004 | 5.953 | 5.977 | 5.853 | 5.918 | 2,845,541 | -0.04(-0.70%) |
Mar 24, 2004 | 5.868 | 5.995 | 5.795 | 5.960 | 3,311,337 | +0.10(+1.71%) |
Mar 23, 2004 | 5.875 | 5.921 | 5.810 | 5.859 | 2,864,696 | -0.02(-0.32%) |
Mar 22, 2004 | 5.972 | 6.004 | 5.854 | 5.878 | 2,085,708 | -0.09(-1.52%) |
Mar 19, 2004 | 5.987 | 6.034 | 5.936 | 5.969 | 2,562,679 | -0.04(-0.64%) |
Mar 18, 2004 | 5.951 | 6.023 | 5.936 | 6.008 | 2,206,068 | +0.04(+0.65%) |
Mar 17, 2004 | 5.851 | 5.988 | 5.795 | 5.969 | 2,968,455 | +0.12(+2.00%) |
Mar 16, 2004 | 5.783 | 5.906 | 5.780 | 5.852 | 5,692,678 | +0.07(+1.25%) |
Mar 15, 2004 | 5.774 | 5.821 | 5.742 | 5.780 | 3,022,090 | +0.02(+0.38%) |
Mar 12, 2004 | 5.772 | 5.797 | 5.706 | 5.758 | 2,056,336 | +0.07(+1.23%) |
Mar 11, 2004 | 5.713 | 5.758 | 5.684 | 5.688 | 3,697,319 | -0.04(-0.67%) |
Mar 10, 2004 | 5.826 | 5.826 | 5.727 | 5.727 | 2,109,652 | -0.11(-1.91%) |
Mar 09, 2004 | 5.824 | 5.859 | 5.779 | 5.839 | 2,105,502 | -0.01(-0.20%) |
Mar 08, 2004 | 5.878 | 5.879 | 5.811 | 5.850 | 1,593,732 | -0.01(-0.25%) |
Mar 05, 2004 | 5.847 | 5.925 | 5.842 | 5.865 | 2,272,793 | -0.03(-0.53%) |
Mar 04, 2004 | 5.925 | 5.931 | 5.885 | 5.896 | 1,308,955 | -0.02(-0.37%) |
Mar 03, 2004 | 5.816 | 5.939 | 5.795 | 5.918 | 2,574,810 | +0.09(+1.59%) |
Mar 02, 2004 | 5.842 | 5.895 | 5.820 | 5.825 | 2,821,596 | -0.03(-0.43%) |