Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.059 | 7.093 | 7.054 | 7.081 | 1,737,747 | +0.02(+0.25%) |
May 27, 2004 | 7.100 | 7.120 | 7.035 | 7.064 | 2,372,759 | +0.01(+0.16%) |
May 26, 2004 | 6.941 | 7.077 | 6.922 | 7.052 | 3,289,922 | +0.08(+1.21%) |
May 25, 2004 | 6.839 | 6.988 | 6.799 | 6.968 | 2,975,003 | +0.12(+1.80%) |
May 24, 2004 | 6.829 | 6.864 | 6.780 | 6.845 | 2,643,872 | +0.03(+0.47%) |
May 21, 2004 | 6.784 | 6.849 | 6.783 | 6.813 | 3,066,064 | +0.04(+0.62%) |
May 20, 2004 | 6.775 | 6.794 | 6.732 | 6.771 | 3,564,140 | -0.01(-0.09%) |
May 19, 2004 | 6.741 | 6.842 | 6.741 | 6.777 | 5,513,673 | +0.10(+1.45%) |
May 18, 2004 | 6.569 | 6.703 | 6.567 | 6.680 | 3,008,806 | +0.12(+1.83%) |
May 17, 2004 | 6.581 | 6.601 | 6.538 | 6.559 | 2,956,032 | -0.05(-0.70%) |
May 14, 2004 | 6.538 | 6.638 | 6.538 | 6.606 | 2,581,440 | +0.05(+0.82%) |
May 13, 2004 | 6.610 | 6.620 | 6.542 | 6.552 | 5,212,896 | -0.13(-1.95%) |
May 12, 2004 | 6.552 | 6.683 | 6.462 | 6.683 | 7,832,968 | +0.10(+1.59%) |
May 11, 2004 | 6.494 | 6.632 | 6.493 | 6.578 | 4,305,045 | +0.08(+1.29%) |
May 10, 2004 | 6.461 | 6.532 | 6.401 | 6.494 | 5,101,139 | +0.00(+0.07%) |
May 07, 2004 | 6.610 | 6.654 | 6.488 | 6.490 | 4,463,022 | -0.18(-2.63%) |
May 06, 2004 | 6.645 | 6.717 | 6.633 | 6.665 | 2,909,812 | +0.02(+0.33%) |
May 05, 2004 | 6.697 | 6.712 | 6.606 | 6.643 | 3,878,025 | -0.06(-0.91%) |
May 04, 2004 | 6.622 | 6.761 | 6.597 | 6.704 | 4,731,376 | +0.06(+0.92%) |
May 03, 2004 | 6.581 | 6.667 | 6.530 | 6.643 | 5,344,313 | +0.10(+1.60%) |
Apr 30, 2004 | 6.668 | 6.683 | 6.500 | 6.539 | 7,300,745 | +0.02(+0.36%) |
Apr 29, 2004 | 6.538 | 6.555 | 6.451 | 6.516 | 4,476,820 | -0.01(-0.09%) |
Apr 28, 2004 | 6.646 | 6.662 | 6.522 | 6.522 | 4,015,651 | -0.19(-2.77%) |
Apr 27, 2004 | 6.806 | 6.825 | 6.701 | 6.707 | 2,466,924 | -0.07(-1.01%) |
Apr 26, 2004 | 6.820 | 6.848 | 6.759 | 6.775 | 1,991,614 | -0.05(-0.76%) |
Apr 23, 2004 | 6.925 | 6.965 | 6.771 | 6.828 | 3,275,780 | -0.10(-1.40%) |
Apr 22, 2004 | 6.690 | 7.012 | 6.683 | 6.925 | 5,771,334 | +0.26(+3.94%) |
Apr 21, 2004 | 6.649 | 6.690 | 6.585 | 6.662 | 3,066,064 | +0.00(+0.02%) |
Apr 20, 2004 | 6.736 | 6.801 | 6.661 | 6.661 | 3,243,012 | -0.08(-1.14%) |
Apr 19, 2004 | 6.791 | 6.820 | 6.726 | 6.738 | 5,678,893 | -0.06(-0.90%) |
Apr 16, 2004 | 6.900 | 6.900 | 6.704 | 6.799 | 5,778,923 | -0.07(-1.05%) |
Apr 15, 2004 | 6.842 | 6.881 | 6.788 | 6.871 | 4,984,554 | +0.05(+0.68%) |
Apr 14, 2004 | 6.900 | 6.936 | 6.774 | 6.825 | 5,540,922 | -0.12(-1.75%) |
Apr 13, 2004 | 6.994 | 7.030 | 6.914 | 6.946 | 4,224,332 | -0.01(-0.17%) |
Apr 12, 2004 | 7.067 | 7.081 | 6.907 | 6.958 | 5,753,398 | -0.11(-1.54%) |
Apr 08, 2004 | 7.110 | 7.161 | 7.051 | 7.067 | 3,860,433 | -0.02(-0.33%) |
Apr 07, 2004 | 7.100 | 7.126 | 7.054 | 7.090 | 5,086,652 | +0.00(+0.02%) |
Apr 06, 2004 | 7.067 | 7.212 | 7.065 | 7.088 | 5,398,467 | +0.02(+0.31%) |
Apr 05, 2004 | 7.088 | 7.139 | 7.052 | 7.067 | 7,348,345 | -0.04(-0.59%) |
Apr 02, 2004 | 7.113 | 7.149 | 7.046 | 7.109 | 6,695,396 | -0.00(-0.06%) |
Apr 01, 2004 | 7.212 | 7.212 | 6.922 | 7.113 | 14,521,467 | -0.28(-3.84%) |
Mar 31, 2004 | 7.386 | 7.446 | 7.270 | 7.397 | 3,588,285 | +0.05(+0.63%) |
Mar 30, 2004 | 7.309 | 7.428 | 7.309 | 7.351 | 2,978,452 | +0.04(+0.54%) |
Mar 29, 2004 | 7.316 | 7.351 | 7.294 | 7.312 | 2,994,319 | -0.00(-0.06%) |
Mar 26, 2004 | 7.259 | 7.355 | 7.233 | 7.316 | 2,053,011 | +0.06(+0.78%) |
Mar 25, 2004 | 7.277 | 7.299 | 7.174 | 7.259 | 4,335,054 | +0.02(+0.26%) |
Mar 24, 2004 | 7.302 | 7.335 | 7.204 | 7.241 | 4,837,614 | -0.06(-0.87%) |
Mar 23, 2004 | 7.335 | 7.361 | 7.293 | 7.304 | 3,394,436 | -0.01(-0.12%) |
Mar 22, 2004 | 7.393 | 7.431 | 7.286 | 7.313 | 4,153,967 | -0.14(-1.89%) |
Mar 19, 2004 | 7.526 | 7.545 | 7.445 | 7.454 | 3,420,305 | -0.12(-1.59%) |
Mar 18, 2004 | 7.632 | 7.683 | 7.516 | 7.574 | 3,902,514 | -0.04(-0.48%) |
Mar 17, 2004 | 7.535 | 7.661 | 7.535 | 7.610 | 4,369,547 | +0.13(+1.74%) |
Mar 16, 2004 | 7.538 | 7.625 | 7.422 | 7.480 | 6,042,448 | -0.04(-0.58%) |
Mar 15, 2004 | 7.632 | 7.632 | 7.417 | 7.523 | 6,950,988 | -0.14(-1.87%) |
Mar 12, 2004 | 7.639 | 7.710 | 7.562 | 7.667 | 4,235,370 | +0.04(+0.59%) |
Mar 11, 2004 | 7.726 | 7.831 | 7.609 | 7.622 | 4,501,999 | -0.17(-2.19%) |
Mar 10, 2004 | 7.883 | 7.952 | 7.770 | 7.793 | 2,890,841 | -0.11(-1.39%) |
Mar 09, 2004 | 7.970 | 8.009 | 7.828 | 7.903 | 3,257,154 | -0.07(-0.87%) |
Mar 08, 2004 | 8.074 | 8.083 | 7.973 | 7.973 | 2,712,513 | -0.11(-1.35%) |
Mar 05, 2004 | 7.976 | 8.177 | 7.973 | 8.081 | 6,732,993 | +0.11(+1.33%) |
Mar 04, 2004 | 7.973 | 8.035 | 7.948 | 7.976 | 3,963,567 | +0.06(+0.81%) |
Mar 03, 2004 | 7.835 | 7.941 | 7.835 | 7.912 | 4,038,071 | +0.08(+0.98%) |
Mar 02, 2004 | 7.805 | 7.877 | 7.805 | 7.835 | 5,746,499 | +0.03(+0.39%) |