Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.390 | 7.499 | 7.322 | 7.342 | 3,219,915 | -0.04(-0.56%) |
Apr 29, 2004 | 7.643 | 7.733 | 7.300 | 7.383 | 4,385,775 | -0.28(-3.62%) |
Apr 28, 2004 | 7.868 | 7.868 | 7.634 | 7.661 | 2,608,553 | -0.21(-2.66%) |
Apr 27, 2004 | 7.805 | 7.971 | 7.805 | 7.870 | 2,485,393 | +0.06(+0.83%) |
Apr 26, 2004 | 7.994 | 8.048 | 7.798 | 7.805 | 2,362,233 | -0.19(-2.37%) |
Apr 23, 2004 | 8.066 | 8.066 | 7.922 | 7.994 | 1,817,721 | -0.06(-0.69%) |
Apr 22, 2004 | 8.021 | 8.093 | 7.913 | 8.050 | 2,772,489 | +0.04(+0.45%) |
Apr 21, 2004 | 7.971 | 8.052 | 7.785 | 8.014 | 2,189,697 | +0.04(+0.54%) |
Apr 20, 2004 | 8.111 | 8.202 | 7.931 | 7.971 | 2,220,488 | -0.13(-1.65%) |
Apr 19, 2004 | 8.169 | 8.169 | 8.025 | 8.104 | 1,908,149 | -0.06(-0.77%) |
Apr 16, 2004 | 8.065 | 8.200 | 8.003 | 8.167 | 1,785,544 | +0.10(+1.30%) |
Apr 15, 2004 | 8.012 | 8.099 | 7.985 | 8.063 | 1,353,929 | +0.04(+0.52%) |
Apr 14, 2004 | 7.980 | 8.066 | 7.953 | 8.021 | 2,195,800 | -0.04(-0.49%) |
Apr 13, 2004 | 8.310 | 8.310 | 8.001 | 8.061 | 3,156,671 | -0.16(-1.93%) |
Apr 12, 2004 | 8.066 | 8.272 | 8.048 | 8.220 | 3,704,789 | +0.25(+3.17%) |
Apr 08, 2004 | 8.418 | 8.427 | 7.855 | 7.967 | 7,156,323 | -0.37(-4.49%) |
Apr 07, 2004 | 8.418 | 8.436 | 8.266 | 8.342 | 1,858,497 | -0.08(-0.90%) |
Apr 06, 2004 | 8.324 | 8.427 | 8.281 | 8.418 | 2,625,751 | +0.09(+1.13%) |
Apr 05, 2004 | 8.238 | 8.353 | 8.238 | 8.324 | 2,878,451 | +0.10(+1.16%) |
Apr 02, 2004 | 8.265 | 8.423 | 8.182 | 8.229 | 4,724,743 | +0.03(+0.37%) |
Apr 01, 2004 | 8.292 | 8.293 | 8.156 | 8.198 | 3,609,090 | -0.17(-1.98%) |
Mar 31, 2004 | 8.328 | 8.425 | 8.301 | 8.364 | 2,214,108 | +0.06(+0.67%) |
Mar 30, 2004 | 8.183 | 8.360 | 8.111 | 8.308 | 2,487,612 | +0.14(+1.74%) |
Mar 29, 2004 | 8.174 | 8.229 | 7.949 | 8.165 | 2,361,123 | +0.08(+1.05%) |
Mar 26, 2004 | 8.039 | 8.126 | 7.978 | 8.081 | 2,344,202 | +0.06(+0.74%) |
Mar 25, 2004 | 7.931 | 8.050 | 7.895 | 8.021 | 2,814,929 | +0.17(+2.13%) |
Mar 24, 2004 | 7.735 | 7.899 | 7.724 | 7.854 | 3,083,440 | +0.12(+1.54%) |
Mar 23, 2004 | 7.639 | 7.801 | 7.639 | 7.735 | 2,914,789 | +0.12(+1.56%) |
Mar 22, 2004 | 7.661 | 7.724 | 7.481 | 7.616 | 4,105,614 | -0.12(-1.61%) |
Mar 19, 2004 | 7.832 | 7.868 | 7.715 | 7.740 | 2,712,018 | -0.04(-0.56%) |
Mar 18, 2004 | 7.891 | 8.009 | 7.769 | 7.783 | 4,633,483 | -0.13(-1.66%) |
Mar 17, 2004 | 8.283 | 8.283 | 7.724 | 7.915 | 11,068,321 | -0.39(-4.69%) |
Mar 16, 2004 | 8.229 | 8.333 | 8.225 | 8.304 | 2,577,485 | +0.13(+1.59%) |
Mar 15, 2004 | 8.295 | 8.360 | 8.131 | 8.174 | 3,498,412 | -0.12(-1.46%) |
Mar 12, 2004 | 8.173 | 8.339 | 8.173 | 8.295 | 3,156,393 | +0.14(+1.75%) |
Mar 11, 2004 | 8.066 | 8.322 | 8.003 | 8.153 | 4,490,351 | -0.05(-0.59%) |
Mar 10, 2004 | 8.329 | 8.335 | 8.176 | 8.202 | 3,956,379 | -0.13(-1.52%) |
Mar 09, 2004 | 8.398 | 8.459 | 8.302 | 8.328 | 3,104,522 | -0.03(-0.41%) |
Mar 08, 2004 | 8.292 | 8.495 | 8.274 | 8.362 | 6,608,482 | -0.17(-2.03%) |
Mar 05, 2004 | 8.400 | 8.580 | 8.326 | 8.535 | 3,680,101 | +0.14(+1.61%) |
Mar 04, 2004 | 8.066 | 8.416 | 7.877 | 8.400 | 7,982,106 | +0.43(+5.43%) |
Mar 03, 2004 | 7.928 | 7.967 | 7.812 | 7.967 | 3,215,200 | +0.04(+0.50%) |
Mar 02, 2004 | 7.928 | 7.987 | 7.895 | 7.928 | 2,963,332 | +0.03(+0.41%) |
Mar 01, 2004 | 7.751 | 7.902 | 7.668 | 7.895 | 2,314,245 | +0.19(+2.46%) |
Feb 27, 2004 | 7.787 | 7.857 | 7.673 | 7.706 | 3,460,688 | -0.05(-0.67%) |
Feb 26, 2004 | 7.742 | 7.841 | 7.715 | 7.758 | 3,205,491 | +0.04(+0.54%) |
Feb 25, 2004 | 7.490 | 7.724 | 7.486 | 7.717 | 2,392,468 | +0.21(+2.81%) |
Feb 24, 2004 | 7.363 | 7.580 | 7.329 | 7.506 | 2,212,443 | +0.13(+1.73%) |
Feb 23, 2004 | 7.625 | 7.688 | 7.356 | 7.378 | 3,059,585 | -0.24(-3.17%) |
Feb 20, 2004 | 7.499 | 7.632 | 7.437 | 7.619 | 2,810,491 | +0.19(+2.50%) |
Feb 19, 2004 | 7.751 | 7.866 | 7.401 | 7.434 | 4,230,716 | -0.30(-3.91%) |
Feb 18, 2004 | 7.661 | 7.814 | 7.625 | 7.736 | 2,461,260 | +0.15(+1.97%) |
Feb 17, 2004 | 7.428 | 7.599 | 7.428 | 7.587 | 1,993,862 | +0.20(+2.76%) |
Feb 13, 2004 | 7.426 | 7.497 | 7.356 | 7.383 | 2,181,931 | +0.02(+0.32%) |
Feb 12, 2004 | 7.354 | 7.408 | 7.309 | 7.360 | 2,030,754 | -0.01(-0.17%) |
Feb 11, 2004 | 7.261 | 7.372 | 7.201 | 7.372 | 2,675,681 | +0.11(+1.54%) |
Feb 10, 2004 | 7.309 | 7.353 | 7.147 | 7.261 | 2,217,436 | -0.06(-0.79%) |
Feb 09, 2004 | 7.210 | 7.372 | 7.152 | 7.318 | 2,939,476 | +0.13(+1.83%) |
Feb 06, 2004 | 7.030 | 7.190 | 7.030 | 7.187 | 2,404,673 | +0.19(+2.76%) |
Feb 05, 2004 | 6.940 | 7.124 | 6.905 | 6.994 | 3,821,014 | +0.16(+2.37%) |
Feb 04, 2004 | 6.934 | 6.940 | 6.832 | 6.832 | 2,026,594 | -0.10(-1.48%) |
Feb 03, 2004 | 6.741 | 6.940 | 6.705 | 6.934 | 3,204,104 | +0.21(+3.05%) |