Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.429 | 7.495 | 7.382 | 7.445 | 5,032,987 | +0.02(+0.30%) |
Apr 29, 2004 | 7.610 | 7.618 | 7.361 | 7.423 | 4,430,690 | -0.15(-1.96%) |
Apr 28, 2004 | 7.707 | 7.729 | 7.565 | 7.571 | 4,395,503 | -0.14(-1.84%) |
Apr 27, 2004 | 7.719 | 7.756 | 7.661 | 7.713 | 6,842,415 | +0.03(+0.43%) |
Apr 26, 2004 | 7.603 | 7.689 | 7.555 | 7.680 | 5,444,134 | +0.10(+1.33%) |
Apr 23, 2004 | 7.651 | 7.697 | 7.484 | 7.579 | 4,168,215 | -0.07(-0.93%) |
Apr 22, 2004 | 7.524 | 7.664 | 7.503 | 7.650 | 3,742,485 | +0.13(+1.68%) |
Apr 21, 2004 | 7.532 | 7.557 | 7.429 | 7.524 | 5,892,370 | -0.01(-0.10%) |
Apr 20, 2004 | 7.721 | 7.721 | 7.532 | 7.532 | 4,595,212 | -0.20(-2.55%) |
Apr 19, 2004 | 7.768 | 7.812 | 7.645 | 7.729 | 6,071,792 | +0.06(+0.80%) |
Apr 16, 2004 | 7.593 | 7.692 | 7.560 | 7.667 | 4,552,734 | +0.07(+0.98%) |
Apr 15, 2004 | 7.484 | 7.648 | 7.481 | 7.593 | 4,219,569 | +0.11(+1.50%) |
Apr 14, 2004 | 7.342 | 7.495 | 7.256 | 7.481 | 5,713,266 | +0.14(+1.91%) |
Apr 13, 2004 | 7.506 | 7.513 | 7.323 | 7.341 | 5,022,526 | -0.15(-2.04%) |
Apr 12, 2004 | 7.358 | 7.513 | 7.356 | 7.494 | 4,383,140 | +0.14(+1.84%) |
Apr 08, 2004 | 7.334 | 7.401 | 7.317 | 7.358 | 3,233,703 | +0.08(+1.08%) |
Apr 07, 2004 | 7.273 | 7.344 | 7.208 | 7.279 | 3,395,055 | -0.02(-0.26%) |
Apr 06, 2004 | 7.333 | 7.360 | 7.243 | 7.298 | 3,546,263 | -0.02(-0.26%) |
Apr 05, 2004 | 7.249 | 7.317 | 7.226 | 7.317 | 5,182,610 | +0.07(+0.94%) |
Apr 02, 2004 | 7.248 | 7.268 | 7.186 | 7.249 | 3,651,824 | +0.03(+0.37%) |
Apr 01, 2004 | 7.311 | 7.317 | 7.180 | 7.222 | 5,007,944 | -0.04(-0.56%) |
Mar 31, 2004 | 7.216 | 7.282 | 7.131 | 7.263 | 4,660,197 | +0.10(+1.36%) |
Mar 30, 2004 | 7.008 | 7.208 | 7.008 | 7.166 | 4,905,237 | +0.16(+2.34%) |
Mar 29, 2004 | 7.033 | 7.033 | 6.902 | 7.002 | 4,364,437 | +0.14(+2.05%) |
Mar 26, 2004 | 6.893 | 6.934 | 6.830 | 6.861 | 8,483,517 | -0.00(-0.05%) |
Mar 25, 2004 | 6.885 | 6.901 | 6.819 | 6.864 | 7,117,887 | -0.00(-0.05%) |
Mar 24, 2004 | 6.995 | 7.035 | 6.863 | 6.868 | 6,419,856 | -0.19(-2.66%) |
Mar 23, 2004 | 7.202 | 7.208 | 7.049 | 7.055 | 6,185,277 | -0.14(-1.97%) |
Mar 22, 2004 | 7.303 | 7.303 | 7.189 | 7.197 | 5,631,480 | -0.11(-1.45%) |
Mar 19, 2004 | 7.347 | 7.369 | 7.276 | 7.303 | 4,611,379 | -0.04(-0.60%) |
Mar 18, 2004 | 7.287 | 7.371 | 7.265 | 7.347 | 3,377,937 | +0.07(+0.91%) |
Mar 17, 2004 | 7.227 | 7.308 | 7.208 | 7.281 | 5,039,644 | +0.09(+1.23%) |
Mar 16, 2004 | 7.137 | 7.208 | 6.987 | 7.192 | 7,579,120 | +0.10(+1.45%) |
Mar 15, 2004 | 7.129 | 7.175 | 7.090 | 7.090 | 4,699,504 | -0.03(-0.44%) |
Mar 12, 2004 | 6.987 | 7.128 | 6.980 | 7.121 | 2,945,234 | +0.10(+1.44%) |
Mar 11, 2004 | 7.058 | 7.114 | 6.984 | 7.021 | 5,780,153 | -0.09(-1.20%) |
Mar 10, 2004 | 7.098 | 7.303 | 7.095 | 7.106 | 6,407,810 | -0.12(-1.68%) |
Mar 09, 2004 | 7.256 | 7.286 | 7.191 | 7.227 | 4,936,302 | -0.09(-1.27%) |
Mar 08, 2004 | 7.263 | 7.375 | 7.256 | 7.320 | 4,760,685 | +0.05(+0.65%) |
Mar 05, 2004 | 7.099 | 7.286 | 7.099 | 7.273 | 6,332,047 | +0.18(+2.47%) |
Mar 04, 2004 | 7.121 | 7.137 | 7.098 | 7.098 | 4,455,416 | -0.04(-0.62%) |
Mar 03, 2004 | 7.161 | 7.178 | 7.099 | 7.142 | 4,671,926 | -0.02(-0.24%) |
Mar 02, 2004 | 7.287 | 7.448 | 7.155 | 7.159 | 7,471,024 | -0.16(-2.24%) |
Mar 01, 2004 | 7.051 | 7.330 | 7.047 | 7.323 | 7,960,786 | +0.32(+4.57%) |
Feb 27, 2004 | 7.016 | 7.041 | 6.956 | 7.003 | 5,696,148 | +0.01(+0.14%) |
Feb 26, 2004 | 7.011 | 7.033 | 6.987 | 6.994 | 5,760,499 | -0.02(-0.25%) |
Feb 25, 2004 | 6.995 | 7.068 | 6.964 | 7.011 | 6,631,611 | +0.03(+0.47%) |
Feb 24, 2004 | 6.940 | 7.017 | 6.939 | 6.978 | 4,420,863 | +0.02(+0.27%) |
Feb 23, 2004 | 6.992 | 7.019 | 6.937 | 6.959 | 3,308,831 | -0.04(-0.54%) |
Feb 20, 2004 | 7.003 | 7.039 | 6.924 | 6.997 | 4,771,146 | +0.03(+0.45%) |
Feb 19, 2004 | 6.987 | 7.032 | 6.950 | 6.965 | 4,103,547 | +0.01(+0.14%) |
Feb 18, 2004 | 6.991 | 7.019 | 6.945 | 6.956 | 5,070,076 | -0.07(-1.05%) |
Feb 17, 2004 | 7.090 | 7.096 | 7.005 | 7.030 | 6,149,456 | -0.02(-0.29%) |
Feb 13, 2004 | 7.051 | 7.090 | 6.995 | 7.051 | 5,915,194 | +0.01(+0.11%) |
Feb 12, 2004 | 7.051 | 7.103 | 7.013 | 7.043 | 5,335,087 | -0.07(-0.98%) |
Feb 11, 2004 | 7.096 | 7.114 | 6.991 | 7.112 | 6,258,187 | +0.02(+0.22%) |
Feb 10, 2004 | 7.016 | 7.104 | 7.003 | 7.096 | 4,620,255 | +0.14(+2.00%) |
Feb 09, 2004 | 6.916 | 7.006 | 6.885 | 6.957 | 5,463,471 | +0.09(+1.26%) |
Feb 06, 2004 | 6.814 | 6.890 | 6.792 | 6.871 | 3,393,153 | +0.06(+0.83%) |
Feb 05, 2004 | 6.814 | 6.866 | 6.767 | 6.814 | 6,877,602 | -0.02(-0.35%) |
Feb 04, 2004 | 6.950 | 6.950 | 6.798 | 6.838 | 5,826,435 | -0.09(-1.28%) |
Feb 03, 2004 | 6.869 | 6.943 | 6.853 | 6.926 | 4,817,745 | +0.02(+0.25%) |