Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.384 | 7.482 | 7.372 | 7.482 | 696,932 | +0.08(+1.09%) |
May 27, 2004 | 7.438 | 7.465 | 7.314 | 7.401 | 1,076,521 | -0.03(-0.34%) |
May 26, 2004 | 7.435 | 7.479 | 7.377 | 7.426 | 825,314 | -0.06(-0.82%) |
May 25, 2004 | 7.204 | 7.489 | 7.190 | 7.487 | 1,899,056 | +0.29(+4.05%) |
May 24, 2004 | 7.186 | 7.224 | 7.149 | 7.195 | 1,278,542 | +0.05(+0.68%) |
May 21, 2004 | 7.064 | 7.149 | 7.021 | 7.147 | 1,483,620 | +0.12(+1.69%) |
May 20, 2004 | 7.053 | 7.089 | 7.017 | 7.028 | 1,200,179 | +0.02(+0.26%) |
May 19, 2004 | 7.159 | 7.208 | 6.994 | 7.010 | 2,470,385 | -0.10(-1.47%) |
May 18, 2004 | 7.143 | 7.168 | 7.010 | 7.114 | 2,381,740 | -0.02(-0.23%) |
May 17, 2004 | 7.221 | 7.228 | 7.089 | 7.131 | 1,715,653 | -0.10(-1.37%) |
May 14, 2004 | 7.280 | 7.316 | 7.161 | 7.230 | 848,656 | -0.02(-0.32%) |
May 13, 2004 | 7.311 | 7.347 | 7.174 | 7.253 | 797,248 | -0.03(-0.40%) |
May 12, 2004 | 7.203 | 7.294 | 7.152 | 7.282 | 1,809,300 | +0.04(+0.55%) |
May 11, 2004 | 7.347 | 7.399 | 7.172 | 7.242 | 1,509,741 | -0.11(-1.47%) |
May 10, 2004 | 7.365 | 7.411 | 7.293 | 7.350 | 1,680,084 | -0.07(-0.90%) |
May 07, 2004 | 7.404 | 7.539 | 7.341 | 7.417 | 1,979,642 | -0.04(-0.48%) |
May 06, 2004 | 7.422 | 7.539 | 7.332 | 7.453 | 1,712,874 | +0.01(+0.14%) |
May 05, 2004 | 7.359 | 7.460 | 7.246 | 7.442 | 1,230,746 | +0.08(+1.10%) |
May 04, 2004 | 7.440 | 7.460 | 7.309 | 7.361 | 1,645,070 | -0.11(-1.52%) |
May 03, 2004 | 7.365 | 7.546 | 7.329 | 7.474 | 2,169,437 | +0.09(+1.22%) |
Apr 30, 2004 | 7.437 | 7.541 | 7.334 | 7.384 | 1,039,006 | -0.04(-0.48%) |
Apr 29, 2004 | 7.471 | 7.647 | 7.348 | 7.420 | 1,627,564 | -0.03(-0.43%) |
Apr 28, 2004 | 7.492 | 7.534 | 7.365 | 7.453 | 1,971,584 | -0.06(-0.77%) |
Apr 27, 2004 | 7.525 | 7.643 | 7.444 | 7.510 | 1,444,161 | +0.04(+0.51%) |
Apr 26, 2004 | 7.557 | 7.674 | 7.395 | 7.473 | 697,765 | -0.06(-0.86%) |
Apr 23, 2004 | 7.517 | 7.559 | 7.352 | 7.537 | 1,394,697 | -0.02(-0.21%) |
Apr 22, 2004 | 7.453 | 7.647 | 7.379 | 7.554 | 1,263,814 | +0.08(+1.03%) |
Apr 21, 2004 | 7.474 | 7.541 | 7.336 | 7.476 | 1,425,264 | -0.08(-1.05%) |
Apr 20, 2004 | 7.518 | 7.642 | 7.440 | 7.555 | 1,372,189 | -0.01(-0.19%) |
Apr 19, 2004 | 7.503 | 7.572 | 7.390 | 7.570 | 694,431 | +0.08(+1.01%) |
Apr 16, 2004 | 7.480 | 7.559 | 7.453 | 7.494 | 1,200,179 | -0.05(-0.72%) |
Apr 15, 2004 | 7.512 | 7.604 | 7.460 | 7.548 | 1,035,950 | +0.03(+0.36%) |
Apr 14, 2004 | 7.494 | 7.545 | 7.447 | 7.521 | 1,895,999 | -0.01(-0.12%) |
Apr 13, 2004 | 7.625 | 7.654 | 7.498 | 7.530 | 1,310,499 | -0.11(-1.39%) |
Apr 12, 2004 | 7.602 | 7.692 | 7.514 | 7.636 | 1,224,910 | +0.06(+0.78%) |
Apr 08, 2004 | 7.715 | 7.822 | 7.523 | 7.577 | 1,407,758 | -0.19(-2.46%) |
Apr 07, 2004 | 7.883 | 7.915 | 7.688 | 7.768 | 2,008,542 | -0.12(-1.55%) |
Apr 06, 2004 | 7.836 | 7.946 | 7.829 | 7.890 | 1,984,366 | +0.05(+0.62%) |
Apr 05, 2004 | 7.802 | 7.854 | 7.737 | 7.841 | 886,170 | +0.05(+0.62%) |
Apr 02, 2004 | 7.701 | 7.807 | 7.701 | 7.793 | 1,457,777 | +0.13(+1.71%) |
Apr 01, 2004 | 7.642 | 7.719 | 7.595 | 7.661 | 3,150,644 | +0.19(+2.60%) |
Mar 31, 2004 | 7.458 | 7.476 | 7.368 | 7.467 | 1,051,233 | +0.01(+0.14%) |
Mar 30, 2004 | 7.368 | 7.456 | 7.305 | 7.456 | 1,189,063 | +0.09(+1.27%) |
Mar 29, 2004 | 7.300 | 7.469 | 7.289 | 7.363 | 1,352,459 | +0.04(+0.54%) |
Mar 26, 2004 | 7.343 | 7.377 | 7.305 | 7.323 | 731,945 | -0.06(-0.83%) |
Mar 25, 2004 | 7.330 | 7.390 | 7.271 | 7.384 | 1,598,664 | +0.08(+1.13%) |
Mar 24, 2004 | 7.030 | 7.327 | 7.030 | 7.302 | 3,465,208 | +0.26(+3.68%) |
Mar 23, 2004 | 6.927 | 7.109 | 6.884 | 7.043 | 2,654,899 | +0.27(+4.04%) |
Mar 22, 2004 | 6.890 | 6.918 | 6.744 | 6.769 | 1,333,563 | -0.12(-1.75%) |
Mar 19, 2004 | 7.077 | 7.077 | 6.888 | 6.890 | 928,964 | -0.18(-2.52%) |
Mar 18, 2004 | 7.053 | 7.107 | 7.017 | 7.068 | 1,132,375 | -0.00(-0.03%) |
Mar 17, 2004 | 6.962 | 7.127 | 6.890 | 7.070 | 1,182,394 | +0.14(+1.97%) |
Mar 16, 2004 | 7.008 | 7.037 | 6.884 | 6.933 | 1,259,090 | -0.03(-0.44%) |
Mar 15, 2004 | 7.035 | 7.123 | 6.963 | 6.963 | 1,074,853 | -0.19(-2.59%) |
Mar 12, 2004 | 7.052 | 7.149 | 6.981 | 7.149 | 1,204,625 | +0.17(+2.45%) |
Mar 11, 2004 | 7.014 | 7.152 | 6.954 | 6.978 | 1,964,637 | -0.02(-0.31%) |
Mar 10, 2004 | 7.102 | 7.188 | 6.999 | 6.999 | 1,795,128 | -0.15(-2.09%) |
Mar 09, 2004 | 7.089 | 7.224 | 7.089 | 7.149 | 1,788,736 | +0.01(+0.15%) |
Mar 08, 2004 | 7.222 | 7.222 | 7.005 | 7.138 | 3,651,390 | -0.06(-0.80%) |
Mar 05, 2004 | 7.131 | 7.282 | 7.131 | 7.195 | 1,867,655 | -0.01(-0.20%) |
Mar 04, 2004 | 7.127 | 7.215 | 7.127 | 7.210 | 1,001,214 | +0.04(+0.63%) |
Mar 03, 2004 | 7.176 | 7.208 | 7.088 | 7.165 | 1,597,274 | -0.01(-0.20%) |
Mar 02, 2004 | 7.228 | 7.388 | 7.149 | 7.179 | 1,515,855 | -0.08(-1.07%) |