Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.421 | 7.466 | 7.282 | 7.370 | 4,798,013 | -0.05(-0.71%) |
Apr 29, 2004 | 7.643 | 7.649 | 7.270 | 7.423 | 8,074,765 | -0.37(-4.78%) |
Apr 28, 2004 | 7.889 | 7.967 | 7.739 | 7.796 | 3,850,785 | -0.06(-0.73%) |
Apr 27, 2004 | 7.633 | 7.899 | 7.600 | 7.853 | 5,584,915 | +0.30(+4.02%) |
Apr 26, 2004 | 7.553 | 7.673 | 7.531 | 7.549 | 2,120,828 | +0.02(+0.32%) |
Apr 23, 2004 | 7.578 | 7.633 | 7.472 | 7.525 | 2,406,372 | -0.09(-1.20%) |
Apr 22, 2004 | 7.403 | 7.671 | 7.376 | 7.616 | 3,684,074 | +0.22(+3.03%) |
Apr 21, 2004 | 7.398 | 7.429 | 7.302 | 7.392 | 2,003,468 | +0.00(+0.03%) |
Apr 20, 2004 | 7.537 | 7.572 | 7.390 | 7.390 | 3,037,612 | -0.18(-2.34%) |
Apr 19, 2004 | 7.606 | 7.700 | 7.521 | 7.568 | 2,747,158 | -0.05(-0.64%) |
Apr 16, 2004 | 7.513 | 7.629 | 7.458 | 7.616 | 2,629,061 | +0.11(+1.44%) |
Apr 15, 2004 | 7.405 | 7.551 | 7.388 | 7.508 | 1,909,924 | +0.12(+1.57%) |
Apr 14, 2004 | 7.264 | 7.392 | 7.207 | 7.392 | 3,417,682 | +0.13(+1.85%) |
Apr 13, 2004 | 7.472 | 7.521 | 7.240 | 7.258 | 3,091,381 | -0.18(-2.43%) |
Apr 12, 2004 | 7.266 | 7.504 | 7.242 | 7.439 | 2,553,440 | +0.21(+2.90%) |
Apr 08, 2004 | 7.193 | 7.289 | 7.113 | 7.229 | 3,484,955 | +0.08(+1.17%) |
Apr 07, 2004 | 7.065 | 7.205 | 6.975 | 7.146 | 3,943,347 | +0.08(+1.15%) |
Apr 06, 2004 | 7.128 | 7.215 | 7.056 | 7.065 | 3,786,457 | -0.04(-0.63%) |
Apr 05, 2004 | 7.093 | 7.185 | 7.060 | 7.109 | 3,638,407 | -0.01(-0.09%) |
Apr 02, 2004 | 7.001 | 7.117 | 6.906 | 7.115 | 3,817,639 | +0.16(+2.37%) |
Apr 01, 2004 | 7.250 | 7.260 | 6.916 | 6.950 | 3,664,432 | -0.26(-3.61%) |
Mar 31, 2004 | 7.160 | 7.217 | 7.054 | 7.211 | 2,883,669 | +0.05(+0.77%) |
Mar 30, 2004 | 6.991 | 7.203 | 6.971 | 7.156 | 3,056,026 | +0.21(+3.05%) |
Mar 29, 2004 | 7.128 | 7.148 | 6.845 | 6.944 | 4,472,695 | +0.05(+0.77%) |
Mar 26, 2004 | 6.790 | 7.022 | 6.753 | 6.891 | 2,783,004 | +0.12(+1.84%) |
Mar 25, 2004 | 6.761 | 6.849 | 6.726 | 6.767 | 3,439,042 | +0.05(+0.76%) |
Mar 24, 2004 | 6.910 | 6.967 | 6.631 | 6.716 | 5,922,263 | -0.19(-2.80%) |
Mar 23, 2004 | 7.095 | 7.172 | 6.853 | 6.910 | 4,721,655 | -0.18(-2.56%) |
Mar 22, 2004 | 7.227 | 7.280 | 7.091 | 7.091 | 2,496,970 | -0.19(-2.66%) |
Mar 19, 2004 | 7.466 | 7.490 | 7.282 | 7.284 | 2,414,474 | -0.15(-2.03%) |
Mar 18, 2004 | 7.407 | 7.504 | 7.337 | 7.435 | 3,852,749 | +0.04(+0.50%) |
Mar 17, 2004 | 7.238 | 7.470 | 7.215 | 7.398 | 2,645,511 | +0.19(+2.60%) |
Mar 16, 2004 | 7.323 | 7.331 | 7.142 | 7.211 | 2,007,642 | -0.06(-0.78%) |
Mar 15, 2004 | 7.185 | 7.350 | 7.177 | 7.268 | 2,368,316 | +0.04(+0.62%) |
Mar 12, 2004 | 7.089 | 7.225 | 7.089 | 7.223 | 2,729,480 | +0.15(+2.13%) |
Mar 11, 2004 | 7.130 | 7.313 | 7.058 | 7.073 | 3,319,718 | -0.12(-1.67%) |
Mar 10, 2004 | 7.421 | 7.437 | 7.132 | 7.193 | 4,712,816 | -0.24(-3.23%) |
Mar 09, 2004 | 7.627 | 7.633 | 7.376 | 7.433 | 2,770,483 | -0.15(-1.96%) |
Mar 08, 2004 | 7.631 | 7.796 | 7.555 | 7.582 | 1,746,160 | -0.06(-0.80%) |
Mar 05, 2004 | 7.625 | 7.810 | 7.576 | 7.643 | 2,983,597 | +0.00(+0.05%) |
Mar 04, 2004 | 7.669 | 7.673 | 7.572 | 7.639 | 1,814,907 | -0.01(-0.16%) |
Mar 03, 2004 | 7.673 | 7.694 | 7.606 | 7.651 | 3,750,857 | -0.02(-0.27%) |
Mar 02, 2004 | 7.686 | 7.820 | 7.612 | 7.671 | 2,957,326 | -0.06(-0.82%) |
Mar 01, 2004 | 7.403 | 7.745 | 7.356 | 7.735 | 3,955,623 | +0.35(+4.69%) |
Feb 27, 2004 | 7.517 | 7.535 | 7.325 | 7.388 | 3,490,357 | -0.15(-1.95%) |
Feb 26, 2004 | 7.405 | 7.604 | 7.372 | 7.535 | 3,515,645 | +0.13(+1.79%) |
Feb 25, 2004 | 7.264 | 7.405 | 7.199 | 7.403 | 3,204,813 | +0.14(+1.96%) |
Feb 24, 2004 | 7.107 | 7.282 | 7.046 | 7.260 | 3,600,596 | +0.20(+2.77%) |
Feb 23, 2004 | 7.134 | 7.148 | 6.987 | 7.065 | 3,013,796 | -0.05(-0.66%) |
Feb 20, 2004 | 7.095 | 7.158 | 7.034 | 7.111 | 2,149,064 | +0.04(+0.55%) |
Feb 19, 2004 | 7.199 | 7.209 | 7.058 | 7.073 | 3,676,954 | -0.09(-1.28%) |
Feb 18, 2004 | 7.286 | 7.358 | 7.140 | 7.164 | 3,278,716 | -0.18(-2.49%) |
Feb 17, 2004 | 7.319 | 7.368 | 7.252 | 7.348 | 2,562,034 | +0.05(+0.67%) |
Feb 13, 2004 | 7.331 | 7.574 | 7.250 | 7.299 | 4,677,216 | -0.03(-0.44%) |
Feb 12, 2004 | 7.270 | 7.453 | 7.258 | 7.331 | 4,456,981 | +0.02(+0.33%) |
Feb 11, 2004 | 7.238 | 7.329 | 7.170 | 7.307 | 3,270,613 | +0.05(+0.65%) |
Feb 10, 2004 | 7.160 | 7.346 | 7.093 | 7.260 | 6,177,362 | +0.21(+3.03%) |
Feb 09, 2004 | 7.170 | 7.303 | 7.034 | 7.046 | 7,160,437 | -0.05(-0.75%) |
Feb 06, 2004 | 6.938 | 7.128 | 6.926 | 7.099 | 1,967,131 | +0.16(+2.26%) |
Feb 05, 2004 | 7.152 | 7.209 | 6.931 | 6.942 | 3,014,533 | -0.24(-3.29%) |
Feb 04, 2004 | 7.160 | 7.276 | 7.036 | 7.179 | 2,967,638 | +0.01(+0.09%) |
Feb 03, 2004 | 7.162 | 7.205 | 7.067 | 7.172 | 2,023,356 | +0.00(+0.03%) |