Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.477 | 7.522 | 7.338 | 7.426 | 4,761,935 | -0.05(-0.71%) |
Apr 29, 2004 | 7.701 | 7.707 | 7.325 | 7.479 | 8,014,048 | -0.38(-4.78%) |
Apr 28, 2004 | 7.949 | 8.027 | 7.797 | 7.855 | 3,821,829 | -0.06(-0.73%) |
Apr 27, 2004 | 7.691 | 7.959 | 7.658 | 7.912 | 5,542,920 | +0.31(+4.02%) |
Apr 26, 2004 | 7.610 | 7.732 | 7.588 | 7.606 | 2,104,881 | +0.02(+0.32%) |
Apr 23, 2004 | 7.635 | 7.691 | 7.528 | 7.582 | 2,388,278 | -0.09(-1.20%) |
Apr 22, 2004 | 7.459 | 7.729 | 7.432 | 7.674 | 3,656,372 | +0.23(+3.03%) |
Apr 21, 2004 | 7.455 | 7.485 | 7.357 | 7.448 | 1,988,404 | +0.00(+0.03%) |
Apr 20, 2004 | 7.594 | 7.629 | 7.446 | 7.446 | 3,014,771 | -0.18(-2.34%) |
Apr 19, 2004 | 7.664 | 7.758 | 7.578 | 7.625 | 2,726,501 | -0.05(-0.64%) |
Apr 16, 2004 | 7.569 | 7.686 | 7.514 | 7.674 | 2,609,293 | +0.11(+1.44%) |
Apr 15, 2004 | 7.461 | 7.608 | 7.444 | 7.565 | 1,895,563 | +0.12(+1.57%) |
Apr 14, 2004 | 7.319 | 7.448 | 7.262 | 7.448 | 3,391,983 | +0.14(+1.85%) |
Apr 13, 2004 | 7.528 | 7.578 | 7.294 | 7.313 | 3,068,136 | -0.18(-2.43%) |
Apr 12, 2004 | 7.321 | 7.561 | 7.297 | 7.495 | 2,534,240 | +0.21(+2.90%) |
Apr 08, 2004 | 7.247 | 7.344 | 7.167 | 7.284 | 3,458,750 | +0.08(+1.17%) |
Apr 07, 2004 | 7.118 | 7.260 | 7.028 | 7.200 | 3,913,695 | +0.08(+1.15%) |
Apr 06, 2004 | 7.182 | 7.270 | 7.110 | 7.118 | 3,757,986 | -0.05(-0.63%) |
Apr 05, 2004 | 7.147 | 7.239 | 7.114 | 7.163 | 3,611,049 | -0.01(-0.09%) |
Apr 02, 2004 | 7.054 | 7.171 | 6.958 | 7.169 | 3,788,933 | +0.17(+2.37%) |
Apr 01, 2004 | 7.305 | 7.315 | 6.968 | 7.003 | 3,636,878 | -0.26(-3.61%) |
Mar 31, 2004 | 7.214 | 7.272 | 7.108 | 7.266 | 2,861,986 | +0.06(+0.77%) |
Mar 30, 2004 | 7.044 | 7.258 | 7.024 | 7.210 | 3,033,047 | +0.21(+3.05%) |
Mar 29, 2004 | 7.182 | 7.202 | 6.896 | 6.997 | 4,439,063 | +0.05(+0.77%) |
Mar 26, 2004 | 6.841 | 7.075 | 6.804 | 6.944 | 2,762,078 | +0.13(+1.84%) |
Mar 25, 2004 | 6.812 | 6.901 | 6.777 | 6.818 | 3,413,183 | +0.05(+0.76%) |
Mar 24, 2004 | 6.962 | 7.020 | 6.681 | 6.767 | 5,877,732 | -0.19(-2.80%) |
Mar 23, 2004 | 7.149 | 7.227 | 6.905 | 6.962 | 4,686,151 | -0.18(-2.56%) |
Mar 22, 2004 | 7.282 | 7.336 | 7.145 | 7.145 | 2,478,194 | -0.19(-2.66%) |
Mar 19, 2004 | 7.522 | 7.547 | 7.338 | 7.340 | 2,396,319 | -0.15(-2.03%) |
Mar 18, 2004 | 7.463 | 7.561 | 7.393 | 7.491 | 3,823,778 | +0.04(+0.50%) |
Mar 17, 2004 | 7.292 | 7.526 | 7.270 | 7.455 | 2,625,619 | +0.19(+2.60%) |
Mar 16, 2004 | 7.379 | 7.387 | 7.196 | 7.266 | 1,992,546 | -0.06(-0.78%) |
Mar 15, 2004 | 7.239 | 7.405 | 7.231 | 7.323 | 2,350,508 | +0.05(+0.62%) |
Mar 12, 2004 | 7.143 | 7.280 | 7.143 | 7.278 | 2,708,956 | +0.15(+2.13%) |
Mar 11, 2004 | 7.184 | 7.368 | 7.112 | 7.126 | 3,294,756 | -0.12(-1.67%) |
Mar 10, 2004 | 7.477 | 7.494 | 7.186 | 7.247 | 4,677,379 | -0.24(-3.23%) |
Mar 09, 2004 | 7.684 | 7.691 | 7.432 | 7.489 | 2,749,650 | -0.15(-1.96%) |
Mar 08, 2004 | 7.688 | 7.855 | 7.613 | 7.639 | 1,733,030 | -0.06(-0.80%) |
Mar 05, 2004 | 7.682 | 7.869 | 7.633 | 7.701 | 2,961,162 | +0.00(+0.05%) |
Mar 04, 2004 | 7.727 | 7.732 | 7.629 | 7.697 | 1,801,260 | -0.01(-0.16%) |
Mar 03, 2004 | 7.732 | 7.752 | 7.664 | 7.709 | 3,722,653 | -0.02(-0.27%) |
Mar 02, 2004 | 7.744 | 7.879 | 7.670 | 7.729 | 2,935,089 | -0.06(-0.82%) |
Mar 01, 2004 | 7.459 | 7.803 | 7.411 | 7.793 | 3,925,879 | +0.35(+4.69%) |
Feb 27, 2004 | 7.574 | 7.592 | 7.381 | 7.444 | 3,464,111 | -0.15(-1.95%) |
Feb 26, 2004 | 7.461 | 7.662 | 7.428 | 7.592 | 3,489,210 | +0.13(+1.79%) |
Feb 25, 2004 | 7.319 | 7.461 | 7.253 | 7.459 | 3,180,715 | +0.14(+1.96%) |
Feb 24, 2004 | 7.161 | 7.338 | 7.100 | 7.315 | 3,573,522 | +0.20(+2.77%) |
Feb 23, 2004 | 7.188 | 7.202 | 7.040 | 7.118 | 2,991,134 | -0.05(-0.66%) |
Feb 20, 2004 | 7.149 | 7.212 | 7.087 | 7.165 | 2,132,904 | +0.04(+0.55%) |
Feb 19, 2004 | 7.253 | 7.264 | 7.112 | 7.126 | 3,649,306 | -0.09(-1.28%) |
Feb 18, 2004 | 7.342 | 7.413 | 7.194 | 7.219 | 3,254,062 | -0.18(-2.49%) |
Feb 17, 2004 | 7.375 | 7.424 | 7.307 | 7.403 | 2,542,769 | +0.05(+0.67%) |
Feb 13, 2004 | 7.387 | 7.631 | 7.305 | 7.354 | 4,642,046 | -0.03(-0.44%) |
Feb 12, 2004 | 7.325 | 7.510 | 7.313 | 7.387 | 4,423,468 | +0.02(+0.33%) |
Feb 11, 2004 | 7.292 | 7.385 | 7.225 | 7.362 | 3,246,020 | +0.05(+0.65%) |
Feb 10, 2004 | 7.214 | 7.401 | 7.147 | 7.315 | 6,130,912 | +0.22(+3.03%) |
Feb 09, 2004 | 7.225 | 7.358 | 7.087 | 7.100 | 7,106,595 | -0.05(-0.75%) |
Feb 06, 2004 | 6.991 | 7.182 | 6.979 | 7.153 | 1,952,339 | +0.16(+2.26%) |
Feb 05, 2004 | 7.206 | 7.264 | 6.983 | 6.995 | 2,991,865 | -0.24(-3.29%) |
Feb 04, 2004 | 7.214 | 7.331 | 7.089 | 7.233 | 2,945,323 | +0.01(+0.09%) |
Feb 03, 2004 | 7.217 | 7.260 | 7.120 | 7.227 | 2,008,141 | +0.00(+0.03%) |