Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.655 | 7.771 | 7.623 | 7.671 | 5,515,423 | +0.05(+0.60%) |
Apr 29, 2004 | 7.776 | 7.815 | 7.532 | 7.626 | 5,170,490 | -0.16(-2.05%) |
Apr 28, 2004 | 7.773 | 7.865 | 7.752 | 7.785 | 5,256,404 | -0.13(-1.62%) |
Apr 27, 2004 | 7.976 | 8.025 | 7.879 | 7.914 | 5,462,086 | -0.03(-0.35%) |
Apr 26, 2004 | 8.025 | 8.045 | 7.929 | 7.942 | 5,452,185 | -0.07(-0.86%) |
Apr 23, 2004 | 8.062 | 8.100 | 7.983 | 8.011 | 6,836,710 | -0.11(-1.39%) |
Apr 22, 2004 | 8.266 | 8.278 | 8.081 | 8.123 | 8,295,651 | -0.17(-2.00%) |
Apr 21, 2004 | 8.133 | 8.310 | 8.123 | 8.289 | 3,664,918 | +0.10(+1.17%) |
Apr 20, 2004 | 8.211 | 8.360 | 8.183 | 8.194 | 4,862,924 | +0.01(+0.11%) |
Apr 19, 2004 | 8.235 | 8.266 | 8.152 | 8.185 | 6,030,268 | -0.16(-1.91%) |
Apr 16, 2004 | 8.360 | 8.360 | 8.227 | 8.344 | 4,002,187 | +0.12(+1.41%) |
Apr 15, 2004 | 8.172 | 8.263 | 8.158 | 8.228 | 6,000,246 | +0.02(+0.19%) |
Apr 14, 2004 | 8.188 | 8.213 | 8.109 | 8.213 | 5,139,509 | -0.01(-0.17%) |
Apr 13, 2004 | 8.399 | 8.443 | 8.195 | 8.227 | 3,991,647 | -0.14(-1.72%) |
Apr 12, 2004 | 8.271 | 8.396 | 8.258 | 8.371 | 4,285,160 | +0.18(+2.18%) |
Apr 08, 2004 | 8.501 | 8.501 | 8.116 | 8.192 | 9,342,269 | -0.20(-2.35%) |
Apr 07, 2004 | 8.454 | 8.493 | 8.360 | 8.390 | 6,998,637 | -0.20(-2.31%) |
Apr 06, 2004 | 8.548 | 8.609 | 8.520 | 8.588 | 6,537,768 | -0.03(-0.35%) |
Apr 05, 2004 | 8.446 | 8.620 | 8.446 | 8.618 | 6,368,176 | +0.17(+2.04%) |
Apr 02, 2004 | 8.422 | 8.473 | 8.360 | 8.446 | 6,981,071 | +0.13(+1.51%) |
Apr 01, 2004 | 8.289 | 8.382 | 8.250 | 8.321 | 6,018,132 | -0.14(-1.67%) |
Mar 31, 2004 | 8.404 | 8.474 | 8.316 | 8.462 | 6,310,048 | +0.02(+0.24%) |
Mar 30, 2004 | 8.289 | 8.469 | 8.233 | 8.441 | 10,311,916 | +0.36(+4.46%) |
Mar 29, 2004 | 7.964 | 8.120 | 7.939 | 8.081 | 4,579,631 | +0.18(+2.22%) |
Mar 26, 2004 | 7.829 | 7.945 | 7.792 | 7.906 | 3,245,888 | +0.08(+0.98%) |
Mar 25, 2004 | 7.721 | 7.878 | 7.710 | 7.829 | 4,026,141 | +0.19(+2.48%) |
Mar 24, 2004 | 7.657 | 7.788 | 7.593 | 7.640 | 3,740,293 | +0.00(+0.02%) |
Mar 23, 2004 | 7.671 | 7.734 | 7.629 | 7.638 | 5,385,115 | +0.00(+0.00%) |
Mar 22, 2004 | 7.773 | 7.774 | 7.605 | 7.638 | 4,731,019 | -0.15(-1.93%) |
Mar 19, 2004 | 7.942 | 7.942 | 7.781 | 7.788 | 6,242,977 | -0.11(-1.41%) |
Mar 18, 2004 | 7.984 | 8.022 | 7.746 | 7.900 | 7,891,313 | -0.12(-1.54%) |
Mar 17, 2004 | 8.105 | 8.116 | 7.964 | 8.023 | 3,324,137 | -0.04(-0.54%) |
Mar 16, 2004 | 8.047 | 8.109 | 7.976 | 8.067 | 3,863,575 | +0.10(+1.26%) |
Mar 15, 2004 | 8.116 | 8.116 | 7.965 | 7.967 | 3,192,871 | -0.16(-2.02%) |
Mar 12, 2004 | 7.984 | 8.141 | 7.942 | 8.131 | 4,434,312 | +0.24(+3.01%) |
Mar 11, 2004 | 8.058 | 8.081 | 7.873 | 7.893 | 6,039,531 | -0.17(-2.10%) |
Mar 10, 2004 | 8.278 | 8.282 | 8.036 | 8.062 | 4,278,134 | -0.20(-2.37%) |
Mar 09, 2004 | 8.390 | 8.407 | 8.247 | 8.258 | 2,645,129 | -0.16(-1.95%) |
Mar 08, 2004 | 8.402 | 8.444 | 8.394 | 8.422 | 4,235,656 | +0.04(+0.47%) |
Mar 05, 2004 | 8.469 | 8.479 | 8.354 | 8.383 | 5,052,637 | -0.12(-1.36%) |
Mar 04, 2004 | 8.449 | 8.556 | 8.377 | 8.499 | 6,999,915 | +0.10(+1.14%) |
Mar 03, 2004 | 8.274 | 8.426 | 8.253 | 8.404 | 3,362,782 | +0.13(+1.55%) |
Mar 02, 2004 | 8.352 | 8.380 | 8.257 | 8.275 | 6,091,909 | -0.10(-1.25%) |
Mar 01, 2004 | 8.188 | 8.413 | 8.185 | 8.380 | 5,361,161 | +0.18(+2.22%) |
Feb 27, 2004 | 8.000 | 8.219 | 8.000 | 8.199 | 7,714,055 | +0.09(+1.06%) |
Feb 26, 2004 | 8.188 | 8.214 | 8.098 | 8.113 | 4,929,036 | -0.11(-1.37%) |
Feb 25, 2004 | 7.976 | 8.258 | 7.976 | 8.225 | 7,958,064 | +0.25(+3.12%) |
Feb 24, 2004 | 7.922 | 8.133 | 7.922 | 7.976 | 7,932,513 | +0.09(+1.19%) |
Feb 23, 2004 | 7.851 | 7.962 | 7.851 | 7.882 | 4,302,407 | +0.02(+0.20%) |
Feb 20, 2004 | 7.820 | 7.918 | 7.748 | 7.867 | 4,085,226 | +0.09(+1.15%) |
Feb 19, 2004 | 7.937 | 8.012 | 7.776 | 7.777 | 3,899,346 | -0.10(-1.25%) |
Feb 18, 2004 | 7.878 | 7.998 | 7.851 | 7.876 | 3,946,614 | +0.08(+0.98%) |
Feb 17, 2004 | 7.804 | 7.890 | 7.774 | 7.799 | 4,828,750 | +0.07(+0.95%) |
Feb 13, 2004 | 7.796 | 7.824 | 7.599 | 7.726 | 4,067,660 | -0.05(-0.60%) |
Feb 12, 2004 | 7.765 | 7.812 | 7.715 | 7.773 | 3,574,214 | -0.01(-0.08%) |
Feb 11, 2004 | 7.828 | 7.828 | 7.741 | 7.779 | 6,285,775 | -0.05(-0.64%) |
Feb 10, 2004 | 7.710 | 7.834 | 7.710 | 7.829 | 3,581,240 | +0.10(+1.36%) |
Feb 09, 2004 | 7.801 | 7.828 | 7.718 | 7.724 | 3,593,057 | -0.12(-1.48%) |
Feb 06, 2004 | 7.679 | 7.848 | 7.679 | 7.840 | 6,389,894 | +0.18(+2.39%) |
Feb 05, 2004 | 7.561 | 7.710 | 7.561 | 7.657 | 7,114,893 | +0.11(+1.45%) |
Feb 04, 2004 | 7.514 | 7.623 | 7.435 | 7.547 | 11,177,763 | -0.07(-0.92%) |
Feb 03, 2004 | 7.446 | 7.671 | 7.441 | 7.618 | 6,207,207 | +0.18(+2.49%) |