Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.989 | 6.989 | 6.888 | 6.930 | 2,110,045 | +0.05(+0.67%) |
Apr 29, 2004 | 6.757 | 7.053 | 6.736 | 6.884 | 4,444,331 | -0.20(-2.80%) |
Apr 28, 2004 | 7.285 | 7.289 | 7.057 | 7.082 | 2,833,915 | -0.35(-4.72%) |
Apr 27, 2004 | 7.428 | 7.492 | 7.395 | 7.433 | 628,917 | +0.03(+0.34%) |
Apr 26, 2004 | 7.475 | 7.500 | 7.390 | 7.407 | 1,247,888 | -0.16(-2.07%) |
Apr 23, 2004 | 7.538 | 7.597 | 7.445 | 7.564 | 1,659,431 | +0.06(+0.79%) |
Apr 22, 2004 | 7.298 | 7.513 | 7.285 | 7.505 | 2,110,518 | +0.24(+3.31%) |
Apr 21, 2004 | 7.399 | 7.403 | 7.247 | 7.264 | 2,827,758 | -0.22(-2.99%) |
Apr 20, 2004 | 7.652 | 7.652 | 7.488 | 7.488 | 1,438,032 | -0.17(-2.21%) |
Apr 19, 2004 | 7.703 | 7.703 | 7.602 | 7.657 | 941,481 | -0.04(-0.55%) |
Apr 16, 2004 | 7.602 | 7.737 | 7.602 | 7.699 | 672,486 | +0.10(+1.33%) |
Apr 15, 2004 | 7.581 | 7.640 | 7.559 | 7.597 | 985,050 | -0.00(-0.06%) |
Apr 14, 2004 | 7.602 | 7.623 | 7.543 | 7.602 | 2,609,910 | -0.19(-2.39%) |
Apr 13, 2004 | 8.045 | 8.045 | 7.733 | 7.787 | 1,853,126 | -0.32(-3.91%) |
Apr 12, 2004 | 8.024 | 8.117 | 8.003 | 8.104 | 2,095,363 | +0.10(+1.27%) |
Apr 08, 2004 | 8.045 | 8.066 | 7.994 | 8.003 | 1,226,814 | -0.08(-1.04%) |
Apr 07, 2004 | 8.045 | 8.108 | 7.986 | 8.087 | 625,128 | +0.09(+1.16%) |
Apr 06, 2004 | 8.007 | 8.020 | 7.982 | 7.994 | 866,892 | -0.09(-1.10%) |
Apr 05, 2004 | 8.079 | 8.113 | 8.016 | 8.083 | 1,011,334 | -0.10(-1.24%) |
Apr 02, 2004 | 8.159 | 8.218 | 8.155 | 8.184 | 1,411,037 | +0.11(+1.36%) |
Apr 01, 2004 | 8.003 | 8.100 | 7.999 | 8.075 | 1,294,299 | +0.14(+1.81%) |
Mar 31, 2004 | 7.982 | 7.982 | 7.876 | 7.931 | 1,436,374 | +0.04(+0.54%) |
Mar 30, 2004 | 7.897 | 7.914 | 7.779 | 7.889 | 1,106,998 | +0.13(+1.63%) |
Mar 29, 2004 | 7.728 | 7.813 | 7.728 | 7.762 | 1,225,393 | +0.09(+1.16%) |
Mar 26, 2004 | 7.665 | 7.716 | 7.602 | 7.673 | 1,790,377 | +0.07(+0.94%) |
Mar 25, 2004 | 7.454 | 7.640 | 7.433 | 7.602 | 2,373,119 | +0.19(+2.51%) |
Mar 24, 2004 | 7.593 | 7.597 | 7.416 | 7.416 | 2,002,778 | -0.32(-4.10%) |
Mar 23, 2004 | 7.728 | 7.771 | 7.703 | 7.733 | 946,217 | +0.07(+0.94%) |
Mar 22, 2004 | 7.771 | 7.771 | 7.623 | 7.661 | 1,133,281 | -0.17(-2.16%) |
Mar 19, 2004 | 7.952 | 7.952 | 7.830 | 7.830 | 898,385 | -0.09(-1.12%) |
Mar 18, 2004 | 7.855 | 7.931 | 7.834 | 7.918 | 1,429,744 | +0.05(+0.64%) |
Mar 17, 2004 | 7.771 | 7.893 | 7.754 | 7.868 | 2,144,143 | +0.18(+2.36%) |
Mar 16, 2004 | 7.682 | 7.728 | 7.644 | 7.686 | 1,571,345 | +0.12(+1.62%) |
Mar 15, 2004 | 7.665 | 7.686 | 7.517 | 7.564 | 1,699,449 | -0.06(-0.78%) |
Mar 12, 2004 | 7.496 | 7.631 | 7.496 | 7.623 | 3,001,800 | +0.21(+2.79%) |
Mar 11, 2004 | 7.433 | 7.576 | 7.395 | 7.416 | 2,773,296 | -0.19(-2.50%) |
Mar 10, 2004 | 7.771 | 7.813 | 7.602 | 7.606 | 2,683,553 | -0.35(-4.41%) |
Mar 09, 2004 | 8.037 | 8.062 | 7.939 | 7.956 | 1,268,252 | +0.02(+0.21%) |
Mar 08, 2004 | 8.083 | 8.117 | 7.939 | 7.939 | 2,040,191 | -0.16(-2.03%) |
Mar 05, 2004 | 8.003 | 8.142 | 7.994 | 8.104 | 1,874,201 | +0.17(+2.13%) |
Mar 04, 2004 | 7.982 | 7.990 | 7.918 | 7.935 | 3,360,775 | -0.05(-0.58%) |
Mar 03, 2004 | 8.087 | 8.092 | 7.889 | 7.982 | 3,915,576 | -0.29(-3.47%) |
Mar 02, 2004 | 8.332 | 8.400 | 8.248 | 8.269 | 6,056,878 | -0.06(-0.76%) |
Mar 01, 2004 | 8.227 | 8.404 | 8.214 | 8.332 | 4,885,946 | +0.26(+3.24%) |
Feb 27, 2004 | 8.011 | 8.079 | 7.990 | 8.070 | 2,311,554 | +0.00(+0.05%) |
Feb 26, 2004 | 7.982 | 8.087 | 7.982 | 8.066 | 2,536,505 | +0.14(+1.76%) |
Feb 25, 2004 | 7.969 | 8.024 | 7.923 | 7.927 | 4,170,363 | -0.04(-0.53%) |
Feb 24, 2004 | 7.948 | 8.003 | 7.893 | 7.969 | 5,329,929 | -0.03(-0.42%) |
Feb 23, 2004 | 8.155 | 8.180 | 8.003 | 8.003 | 5,304,593 | -0.15(-1.86%) |
Feb 20, 2004 | 8.269 | 8.336 | 8.146 | 8.155 | 7,044,060 | -0.27(-3.16%) |
Feb 19, 2004 | 8.341 | 8.489 | 8.341 | 8.421 | 5,264,575 | +0.43(+5.34%) |
Feb 18, 2004 | 8.206 | 8.206 | 7.939 | 7.994 | 932,956 | -0.16(-1.97%) |
Feb 17, 2004 | 8.151 | 8.189 | 8.108 | 8.155 | 1,224,446 | +0.24(+2.99%) |
Feb 13, 2004 | 7.986 | 8.037 | 7.813 | 7.918 | 1,118,600 | -0.05(-0.69%) |
Feb 12, 2004 | 7.897 | 8.003 | 7.897 | 7.973 | 1,192,716 | +0.11(+1.40%) |
Feb 11, 2004 | 7.602 | 7.893 | 7.602 | 7.863 | 1,649,960 | +0.19(+2.53%) |
Feb 10, 2004 | 7.720 | 7.766 | 7.631 | 7.669 | 1,154,829 | +0.05(+0.72%) |
Feb 09, 2004 | 7.665 | 7.733 | 7.610 | 7.614 | 1,418,851 | +0.15(+1.98%) |
Feb 06, 2004 | 7.382 | 7.496 | 7.352 | 7.466 | 396,625 | +0.08(+1.03%) |
Feb 05, 2004 | 7.378 | 7.416 | 7.357 | 7.390 | 1,849,101 | +0.18(+2.46%) |
Feb 04, 2004 | 7.175 | 7.264 | 7.167 | 7.213 | 871,154 | +0.05(+0.71%) |
Feb 03, 2004 | 7.264 | 7.268 | 7.146 | 7.162 | 924,195 | -0.05(-0.76%) |