Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.429 | 7.495 | 7.381 | 7.444 | 5,033,264 | +0.02(+0.30%) |
Apr 29, 2004 | 7.610 | 7.618 | 7.361 | 7.422 | 4,430,934 | -0.15(-1.96%) |
Apr 28, 2004 | 7.706 | 7.728 | 7.564 | 7.571 | 4,395,745 | -0.14(-1.84%) |
Apr 27, 2004 | 7.719 | 7.755 | 7.660 | 7.713 | 6,842,792 | +0.03(+0.43%) |
Apr 26, 2004 | 7.602 | 7.689 | 7.555 | 7.679 | 5,444,434 | +0.10(+1.33%) |
Apr 23, 2004 | 7.651 | 7.697 | 7.484 | 7.578 | 4,168,444 | -0.07(-0.93%) |
Apr 22, 2004 | 7.523 | 7.664 | 7.503 | 7.649 | 3,742,692 | +0.13(+1.68%) |
Apr 21, 2004 | 7.531 | 7.556 | 7.429 | 7.523 | 5,892,695 | -0.01(-0.10%) |
Apr 20, 2004 | 7.720 | 7.720 | 7.531 | 7.531 | 4,595,465 | -0.20(-2.55%) |
Apr 19, 2004 | 7.768 | 7.812 | 7.645 | 7.728 | 6,072,126 | +0.06(+0.80%) |
Apr 16, 2004 | 7.593 | 7.692 | 7.560 | 7.667 | 4,552,985 | +0.07(+0.98%) |
Apr 15, 2004 | 7.484 | 7.648 | 7.481 | 7.593 | 4,219,801 | +0.11(+1.50%) |
Apr 14, 2004 | 7.342 | 7.495 | 7.255 | 7.481 | 5,713,581 | +0.14(+1.91%) |
Apr 13, 2004 | 7.506 | 7.512 | 7.323 | 7.340 | 5,022,803 | -0.15(-2.04%) |
Apr 12, 2004 | 7.358 | 7.512 | 7.356 | 7.493 | 4,383,381 | +0.14(+1.84%) |
Apr 08, 2004 | 7.334 | 7.400 | 7.317 | 7.358 | 3,233,881 | +0.08(+1.08%) |
Apr 07, 2004 | 7.272 | 7.343 | 7.208 | 7.279 | 3,395,242 | -0.02(-0.26%) |
Apr 06, 2004 | 7.332 | 7.359 | 7.243 | 7.298 | 3,546,459 | -0.02(-0.26%) |
Apr 05, 2004 | 7.249 | 7.317 | 7.225 | 7.317 | 5,182,896 | +0.07(+0.94%) |
Apr 02, 2004 | 7.247 | 7.268 | 7.186 | 7.249 | 3,652,025 | +0.03(+0.37%) |
Apr 01, 2004 | 7.310 | 7.317 | 7.179 | 7.222 | 5,008,220 | -0.04(-0.56%) |
Mar 31, 2004 | 7.216 | 7.282 | 7.131 | 7.263 | 4,660,453 | +0.10(+1.36%) |
Mar 30, 2004 | 7.008 | 7.208 | 7.008 | 7.165 | 4,905,507 | +0.16(+2.34%) |
Mar 29, 2004 | 7.033 | 7.033 | 6.902 | 7.001 | 4,364,677 | +0.14(+2.05%) |
Mar 26, 2004 | 6.892 | 6.933 | 6.829 | 6.861 | 8,483,985 | -0.00(-0.05%) |
Mar 25, 2004 | 6.885 | 6.900 | 6.818 | 6.864 | 7,118,279 | -0.00(-0.05%) |
Mar 24, 2004 | 6.995 | 7.034 | 6.862 | 6.867 | 6,420,210 | -0.19(-2.66%) |
Mar 23, 2004 | 7.202 | 7.208 | 7.049 | 7.055 | 6,185,618 | -0.14(-1.97%) |
Mar 22, 2004 | 7.302 | 7.302 | 7.189 | 7.197 | 5,631,791 | -0.11(-1.45%) |
Mar 19, 2004 | 7.347 | 7.369 | 7.276 | 7.302 | 4,611,633 | -0.04(-0.60%) |
Mar 18, 2004 | 7.287 | 7.370 | 7.265 | 7.347 | 3,378,123 | +0.07(+0.91%) |
Mar 17, 2004 | 7.227 | 7.307 | 7.208 | 7.280 | 5,039,922 | +0.09(+1.23%) |
Mar 16, 2004 | 7.137 | 7.208 | 6.987 | 7.192 | 7,579,538 | +0.10(+1.45%) |
Mar 15, 2004 | 7.129 | 7.175 | 7.090 | 7.090 | 4,699,763 | -0.03(-0.44%) |
Mar 12, 2004 | 6.987 | 7.127 | 6.979 | 7.121 | 2,945,396 | +0.10(+1.44%) |
Mar 11, 2004 | 7.058 | 7.113 | 6.984 | 7.020 | 5,780,471 | -0.09(-1.20%) |
Mar 10, 2004 | 7.097 | 7.302 | 7.094 | 7.105 | 6,408,163 | -0.12(-1.68%) |
Mar 09, 2004 | 7.255 | 7.285 | 7.190 | 7.227 | 4,936,574 | -0.09(-1.27%) |
Mar 08, 2004 | 7.263 | 7.375 | 7.255 | 7.320 | 4,760,947 | +0.05(+0.65%) |
Mar 05, 2004 | 7.099 | 7.285 | 7.099 | 7.272 | 6,332,396 | +0.18(+2.47%) |
Mar 04, 2004 | 7.121 | 7.137 | 7.097 | 7.097 | 4,455,661 | -0.04(-0.62%) |
Mar 03, 2004 | 7.161 | 7.178 | 7.099 | 7.142 | 4,672,183 | -0.02(-0.24%) |
Mar 02, 2004 | 7.287 | 7.448 | 7.154 | 7.159 | 7,471,435 | -0.16(-2.24%) |
Mar 01, 2004 | 7.050 | 7.329 | 7.047 | 7.323 | 7,961,225 | +0.32(+4.57%) |
Feb 27, 2004 | 7.015 | 7.041 | 6.955 | 7.003 | 5,696,462 | +0.01(+0.14%) |
Feb 26, 2004 | 7.011 | 7.033 | 6.987 | 6.993 | 5,760,816 | -0.02(-0.25%) |
Feb 25, 2004 | 6.995 | 7.067 | 6.963 | 7.011 | 6,631,976 | +0.03(+0.47%) |
Feb 24, 2004 | 6.940 | 7.017 | 6.938 | 6.978 | 4,421,106 | +0.02(+0.27%) |
Feb 23, 2004 | 6.992 | 7.019 | 6.937 | 6.959 | 3,309,014 | -0.04(-0.54%) |
Feb 20, 2004 | 7.003 | 7.039 | 6.924 | 6.996 | 4,771,409 | +0.03(+0.45%) |
Feb 19, 2004 | 6.987 | 7.031 | 6.949 | 6.965 | 4,103,773 | +0.01(+0.14%) |
Feb 18, 2004 | 6.990 | 7.019 | 6.944 | 6.955 | 5,070,355 | -0.07(-1.05%) |
Feb 17, 2004 | 7.090 | 7.096 | 7.004 | 7.030 | 6,149,795 | -0.02(-0.29%) |
Feb 13, 2004 | 7.050 | 7.090 | 6.995 | 7.050 | 5,915,520 | +0.01(+0.11%) |
Feb 12, 2004 | 7.050 | 7.102 | 7.012 | 7.042 | 5,335,381 | -0.07(-0.98%) |
Feb 11, 2004 | 7.096 | 7.113 | 6.990 | 7.112 | 6,258,531 | +0.02(+0.22%) |
Feb 10, 2004 | 7.015 | 7.104 | 7.003 | 7.096 | 4,620,509 | +0.14(+1.99%) |
Feb 09, 2004 | 6.916 | 7.006 | 6.885 | 6.957 | 5,463,772 | +0.09(+1.26%) |
Feb 06, 2004 | 6.814 | 6.889 | 6.791 | 6.870 | 3,393,340 | +0.06(+0.83%) |
Feb 05, 2004 | 6.814 | 6.866 | 6.766 | 6.814 | 6,877,981 | -0.02(-0.35%) |
Feb 04, 2004 | 6.949 | 6.949 | 6.798 | 6.837 | 5,826,756 | -0.09(-1.28%) |
Feb 03, 2004 | 6.869 | 6.943 | 6.853 | 6.926 | 4,818,010 | +0.02(+0.25%) |