Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.163 | 7.206 | 7.030 | 7.114 | 4,970,612 | -0.05(-0.71%) |
Apr 29, 2004 | 7.377 | 7.383 | 7.018 | 7.165 | 8,365,238 | -0.36(-4.78%) |
Apr 28, 2004 | 7.615 | 7.690 | 7.470 | 7.525 | 3,989,309 | -0.06(-0.73%) |
Apr 27, 2004 | 7.368 | 7.625 | 7.336 | 7.580 | 5,785,821 | +0.29(+4.02%) |
Apr 26, 2004 | 7.291 | 7.407 | 7.269 | 7.287 | 2,197,121 | +0.02(+0.32%) |
Apr 23, 2004 | 7.315 | 7.368 | 7.212 | 7.263 | 2,492,936 | -0.09(-1.20%) |
Apr 22, 2004 | 7.146 | 7.405 | 7.120 | 7.352 | 3,816,602 | +0.22(+3.03%) |
Apr 21, 2004 | 7.142 | 7.171 | 7.048 | 7.136 | 2,075,539 | +0.00(+0.03%) |
Apr 20, 2004 | 7.275 | 7.309 | 7.134 | 7.134 | 3,146,884 | -0.17(-2.34%) |
Apr 19, 2004 | 7.342 | 7.433 | 7.260 | 7.305 | 2,845,982 | -0.05(-0.64%) |
Apr 16, 2004 | 7.252 | 7.364 | 7.199 | 7.352 | 2,723,637 | +0.10(+1.44%) |
Apr 15, 2004 | 7.147 | 7.289 | 7.132 | 7.248 | 1,978,630 | +0.11(+1.57%) |
Apr 14, 2004 | 7.012 | 7.136 | 6.957 | 7.136 | 3,540,626 | +0.13(+1.85%) |
Apr 13, 2004 | 7.212 | 7.260 | 6.988 | 7.006 | 3,202,588 | -0.17(-2.43%) |
Apr 12, 2004 | 7.014 | 7.244 | 6.990 | 7.181 | 2,645,295 | +0.20(+2.90%) |
Apr 08, 2004 | 6.943 | 7.035 | 6.866 | 6.978 | 3,610,319 | +0.08(+1.17%) |
Apr 07, 2004 | 6.819 | 6.955 | 6.733 | 6.898 | 4,085,201 | +0.08(+1.15%) |
Apr 06, 2004 | 6.880 | 6.965 | 6.811 | 6.819 | 3,922,668 | -0.04(-0.63%) |
Apr 05, 2004 | 6.847 | 6.935 | 6.815 | 6.862 | 3,769,291 | -0.01(-0.09%) |
Apr 02, 2004 | 6.758 | 6.870 | 6.666 | 6.868 | 3,954,971 | +0.16(+2.37%) |
Apr 01, 2004 | 6.998 | 7.008 | 6.676 | 6.709 | 3,796,253 | -0.25(-3.61%) |
Mar 31, 2004 | 6.912 | 6.967 | 6.809 | 6.961 | 2,987,403 | +0.05(+0.77%) |
Mar 30, 2004 | 6.748 | 6.953 | 6.729 | 6.908 | 3,165,961 | +0.20(+3.05%) |
Mar 29, 2004 | 6.880 | 6.900 | 6.607 | 6.703 | 4,633,591 | +0.05(+0.77%) |
Mar 26, 2004 | 6.554 | 6.778 | 6.518 | 6.652 | 2,883,117 | +0.12(+1.84%) |
Mar 25, 2004 | 6.526 | 6.611 | 6.493 | 6.532 | 3,562,755 | +0.05(+0.76%) |
Mar 24, 2004 | 6.670 | 6.725 | 6.401 | 6.483 | 6,135,305 | -0.19(-2.80%) |
Mar 23, 2004 | 6.849 | 6.923 | 6.615 | 6.670 | 4,891,507 | -0.17(-2.56%) |
Mar 22, 2004 | 6.976 | 7.028 | 6.845 | 6.845 | 2,586,793 | -0.19(-2.66%) |
Mar 19, 2004 | 7.206 | 7.230 | 7.030 | 7.032 | 2,501,330 | -0.15(-2.03%) |
Mar 18, 2004 | 7.149 | 7.244 | 7.083 | 7.177 | 3,991,344 | +0.04(+0.50%) |
Mar 17, 2004 | 6.986 | 7.210 | 6.965 | 7.142 | 2,740,678 | +0.18(+2.60%) |
Mar 16, 2004 | 7.069 | 7.077 | 6.894 | 6.961 | 2,079,863 | -0.06(-0.78%) |
Mar 15, 2004 | 6.935 | 7.094 | 6.927 | 7.016 | 2,453,511 | +0.04(+0.62%) |
Mar 12, 2004 | 6.843 | 6.974 | 6.843 | 6.973 | 2,827,668 | +0.15(+2.13%) |
Mar 11, 2004 | 6.882 | 7.059 | 6.813 | 6.827 | 3,439,138 | -0.12(-1.67%) |
Mar 10, 2004 | 7.163 | 7.179 | 6.884 | 6.943 | 4,882,351 | -0.23(-3.23%) |
Mar 09, 2004 | 7.362 | 7.368 | 7.120 | 7.175 | 2,870,145 | -0.14(-1.96%) |
Mar 08, 2004 | 7.366 | 7.525 | 7.293 | 7.319 | 1,808,975 | -0.06(-0.80%) |
Mar 05, 2004 | 7.360 | 7.539 | 7.313 | 7.377 | 3,090,926 | +0.00(+0.05%) |
Mar 04, 2004 | 7.403 | 7.407 | 7.309 | 7.374 | 1,880,194 | -0.01(-0.16%) |
Mar 03, 2004 | 7.407 | 7.427 | 7.342 | 7.385 | 3,885,786 | -0.02(-0.27%) |
Mar 02, 2004 | 7.419 | 7.548 | 7.348 | 7.405 | 3,063,710 | -0.06(-0.82%) |
Mar 01, 2004 | 7.146 | 7.476 | 7.100 | 7.466 | 4,097,919 | +0.33(+4.69%) |
Feb 27, 2004 | 7.256 | 7.273 | 7.071 | 7.132 | 3,615,915 | -0.14(-1.95%) |
Feb 26, 2004 | 7.147 | 7.340 | 7.116 | 7.273 | 3,642,114 | +0.13(+1.79%) |
Feb 25, 2004 | 7.012 | 7.147 | 6.949 | 7.146 | 3,320,100 | +0.14(+1.96%) |
Feb 24, 2004 | 6.860 | 7.030 | 6.802 | 7.008 | 3,730,121 | +0.19(+2.77%) |
Feb 23, 2004 | 6.886 | 6.900 | 6.745 | 6.819 | 3,122,211 | -0.05(-0.66%) |
Feb 20, 2004 | 6.849 | 6.910 | 6.790 | 6.864 | 2,226,372 | +0.04(+0.55%) |
Feb 19, 2004 | 6.949 | 6.959 | 6.813 | 6.827 | 3,809,225 | -0.09(-1.28%) |
Feb 18, 2004 | 7.033 | 7.102 | 6.892 | 6.916 | 3,396,661 | -0.18(-2.49%) |
Feb 17, 2004 | 7.065 | 7.112 | 7.000 | 7.092 | 2,654,198 | +0.05(+0.67%) |
Feb 13, 2004 | 7.077 | 7.311 | 6.998 | 7.045 | 4,845,469 | -0.03(-0.44%) |
Feb 12, 2004 | 7.018 | 7.195 | 7.006 | 7.077 | 4,617,312 | +0.02(+0.33%) |
Feb 11, 2004 | 6.986 | 7.075 | 6.921 | 7.053 | 3,388,267 | +0.05(+0.65%) |
Feb 10, 2004 | 6.912 | 7.090 | 6.847 | 7.008 | 6,399,580 | +0.21(+3.03%) |
Feb 09, 2004 | 6.921 | 7.049 | 6.790 | 6.802 | 7,418,019 | -0.05(-0.75%) |
Feb 06, 2004 | 6.697 | 6.880 | 6.686 | 6.853 | 2,037,895 | +0.15(+2.26%) |
Feb 05, 2004 | 6.904 | 6.959 | 6.690 | 6.701 | 3,122,975 | -0.23(-3.29%) |
Feb 04, 2004 | 6.912 | 7.024 | 6.792 | 6.929 | 3,074,393 | +0.01(+0.09%) |
Feb 03, 2004 | 6.914 | 6.955 | 6.821 | 6.923 | 2,096,142 | +0.00(+0.03%) |