Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.161 | 7.205 | 7.028 | 7.112 | 4,971,912 | -0.05(-0.71%) |
Apr 29, 2004 | 7.376 | 7.381 | 7.016 | 7.163 | 8,367,427 | -0.36(-4.78%) |
Apr 28, 2004 | 7.613 | 7.688 | 7.468 | 7.523 | 3,990,353 | -0.06(-0.73%) |
Apr 27, 2004 | 7.366 | 7.623 | 7.334 | 7.578 | 5,787,335 | +0.29(+4.02%) |
Apr 26, 2004 | 7.289 | 7.405 | 7.267 | 7.285 | 2,197,696 | +0.02(+0.32%) |
Apr 23, 2004 | 7.313 | 7.366 | 7.210 | 7.262 | 2,493,589 | -0.09(-1.20%) |
Apr 22, 2004 | 7.144 | 7.403 | 7.118 | 7.350 | 3,817,600 | +0.22(+3.03%) |
Apr 21, 2004 | 7.140 | 7.169 | 7.047 | 7.134 | 2,076,082 | +0.00(+0.03%) |
Apr 20, 2004 | 7.273 | 7.307 | 7.132 | 7.132 | 3,147,707 | -0.17(-2.34%) |
Apr 19, 2004 | 7.340 | 7.431 | 7.258 | 7.303 | 2,846,726 | -0.05(-0.64%) |
Apr 16, 2004 | 7.250 | 7.362 | 7.197 | 7.350 | 2,724,349 | +0.10(+1.44%) |
Apr 15, 2004 | 7.146 | 7.287 | 7.130 | 7.246 | 1,979,148 | +0.11(+1.57%) |
Apr 14, 2004 | 7.010 | 7.134 | 6.955 | 7.134 | 3,541,552 | +0.13(+1.85%) |
Apr 13, 2004 | 7.210 | 7.258 | 6.986 | 7.004 | 3,203,426 | -0.17(-2.43%) |
Apr 12, 2004 | 7.012 | 7.242 | 6.988 | 7.179 | 2,645,987 | +0.20(+2.90%) |
Apr 08, 2004 | 6.941 | 7.034 | 6.865 | 6.977 | 3,611,264 | +0.08(+1.17%) |
Apr 07, 2004 | 6.817 | 6.953 | 6.731 | 6.896 | 4,086,270 | +0.08(+1.15%) |
Apr 06, 2004 | 6.878 | 6.963 | 6.810 | 6.817 | 3,923,694 | -0.04(-0.63%) |
Apr 05, 2004 | 6.845 | 6.933 | 6.813 | 6.861 | 3,770,278 | -0.01(-0.09%) |
Apr 02, 2004 | 6.756 | 6.869 | 6.664 | 6.867 | 3,956,006 | +0.16(+2.37%) |
Apr 01, 2004 | 6.996 | 7.006 | 6.674 | 6.707 | 3,797,246 | -0.25(-3.61%) |
Mar 31, 2004 | 6.910 | 6.965 | 6.808 | 6.959 | 2,988,185 | +0.05(+0.77%) |
Mar 30, 2004 | 6.747 | 6.951 | 6.727 | 6.906 | 3,166,789 | +0.20(+3.05%) |
Mar 29, 2004 | 6.878 | 6.898 | 6.605 | 6.701 | 4,634,803 | +0.05(+0.77%) |
Mar 26, 2004 | 6.552 | 6.776 | 6.517 | 6.650 | 2,883,872 | +0.12(+1.84%) |
Mar 25, 2004 | 6.525 | 6.609 | 6.491 | 6.530 | 3,563,687 | +0.05(+0.76%) |
Mar 24, 2004 | 6.668 | 6.723 | 6.399 | 6.481 | 6,136,910 | -0.19(-2.80%) |
Mar 23, 2004 | 6.847 | 6.922 | 6.613 | 6.668 | 4,892,787 | -0.17(-2.56%) |
Mar 22, 2004 | 6.975 | 7.026 | 6.843 | 6.843 | 2,587,470 | -0.19(-2.66%) |
Mar 19, 2004 | 7.205 | 7.228 | 7.028 | 7.030 | 2,501,985 | -0.15(-2.03%) |
Mar 18, 2004 | 7.148 | 7.242 | 7.081 | 7.175 | 3,992,388 | +0.04(+0.50%) |
Mar 17, 2004 | 6.984 | 7.208 | 6.963 | 7.140 | 2,741,396 | +0.18(+2.60%) |
Mar 16, 2004 | 7.067 | 7.075 | 6.892 | 6.959 | 2,080,407 | -0.06(-0.78%) |
Mar 15, 2004 | 6.933 | 7.093 | 6.926 | 7.014 | 2,454,153 | +0.04(+0.62%) |
Mar 12, 2004 | 6.841 | 6.973 | 6.841 | 6.971 | 2,828,408 | +0.15(+2.13%) |
Mar 11, 2004 | 6.880 | 7.057 | 6.812 | 6.825 | 3,440,038 | -0.12(-1.67%) |
Mar 10, 2004 | 7.161 | 7.177 | 6.882 | 6.941 | 4,883,628 | -0.23(-3.23%) |
Mar 09, 2004 | 7.360 | 7.366 | 7.118 | 7.173 | 2,870,896 | -0.14(-1.96%) |
Mar 08, 2004 | 7.364 | 7.523 | 7.291 | 7.317 | 1,809,448 | -0.06(-0.80%) |
Mar 05, 2004 | 7.358 | 7.537 | 7.311 | 7.376 | 3,091,735 | +0.00(+0.05%) |
Mar 04, 2004 | 7.401 | 7.405 | 7.307 | 7.372 | 1,880,686 | -0.01(-0.16%) |
Mar 03, 2004 | 7.405 | 7.425 | 7.340 | 7.383 | 3,886,803 | -0.02(-0.27%) |
Mar 02, 2004 | 7.417 | 7.547 | 7.346 | 7.403 | 3,064,511 | -0.06(-0.82%) |
Mar 01, 2004 | 7.144 | 7.474 | 7.098 | 7.464 | 4,098,991 | +0.33(+4.69%) |
Feb 27, 2004 | 7.254 | 7.271 | 7.069 | 7.130 | 3,616,861 | -0.14(-1.95%) |
Feb 26, 2004 | 7.146 | 7.338 | 7.114 | 7.271 | 3,643,067 | +0.13(+1.79%) |
Feb 25, 2004 | 7.010 | 7.146 | 6.947 | 7.144 | 3,320,969 | +0.14(+1.96%) |
Feb 24, 2004 | 6.859 | 7.028 | 6.800 | 7.006 | 3,731,097 | +0.19(+2.77%) |
Feb 23, 2004 | 6.884 | 6.898 | 6.743 | 6.817 | 3,123,028 | -0.05(-0.66%) |
Feb 20, 2004 | 6.847 | 6.908 | 6.788 | 6.863 | 2,226,954 | +0.04(+0.55%) |
Feb 19, 2004 | 6.947 | 6.957 | 6.812 | 6.825 | 3,810,222 | -0.09(-1.28%) |
Feb 18, 2004 | 7.032 | 7.100 | 6.890 | 6.914 | 3,397,550 | -0.18(-2.49%) |
Feb 17, 2004 | 7.063 | 7.110 | 6.998 | 7.091 | 2,654,892 | +0.05(+0.67%) |
Feb 13, 2004 | 7.075 | 7.309 | 6.996 | 7.043 | 4,846,737 | -0.03(-0.44%) |
Feb 12, 2004 | 7.016 | 7.193 | 7.004 | 7.075 | 4,618,520 | +0.02(+0.33%) |
Feb 11, 2004 | 6.984 | 7.073 | 6.920 | 7.051 | 3,389,154 | +0.05(+0.65%) |
Feb 10, 2004 | 6.910 | 7.089 | 6.845 | 7.006 | 6,401,255 | +0.21(+3.03%) |
Feb 09, 2004 | 6.920 | 7.047 | 6.788 | 6.800 | 7,419,960 | -0.05(-0.75%) |
Feb 06, 2004 | 6.696 | 6.878 | 6.684 | 6.851 | 2,038,428 | +0.15(+2.26%) |
Feb 05, 2004 | 6.902 | 6.957 | 6.688 | 6.699 | 3,123,792 | -0.23(-3.29%) |
Feb 04, 2004 | 6.910 | 7.022 | 6.790 | 6.927 | 3,075,197 | +0.01(+0.09%) |
Feb 03, 2004 | 6.912 | 6.953 | 6.819 | 6.922 | 2,096,690 | +0.00(+0.03%) |