Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.107 | 7.120 | 6.883 | 6.977 | 104,153 | -0.13(-1.83%) |
Apr 29, 2004 | 7.187 | 7.187 | 7.107 | 7.107 | 110,621 | -0.08(-1.06%) |
Apr 28, 2004 | 7.196 | 7.196 | 7.129 | 7.183 | 114,635 | -0.01(-0.19%) |
Apr 27, 2004 | 7.170 | 7.196 | 7.152 | 7.196 | 132,254 | +0.07(+0.94%) |
Apr 26, 2004 | 7.156 | 7.174 | 7.129 | 7.129 | 102,592 | -0.03(-0.38%) |
Apr 23, 2004 | 7.201 | 7.201 | 7.075 | 7.156 | 140,952 | -0.04(-0.62%) |
Apr 22, 2004 | 7.084 | 7.237 | 7.040 | 7.201 | 259,379 | +0.07(+0.94%) |
Apr 21, 2004 | 7.246 | 7.246 | 7.022 | 7.134 | 110,621 | -0.07(-0.93%) |
Apr 20, 2004 | 7.170 | 7.398 | 7.134 | 7.201 | 269,193 | +0.15(+2.16%) |
Apr 19, 2004 | 7.143 | 7.161 | 7.048 | 7.048 | 97,685 | -0.12(-1.63%) |
Apr 16, 2004 | 6.995 | 7.174 | 6.959 | 7.165 | 108,613 | +0.17(+2.44%) |
Apr 15, 2004 | 6.847 | 7.093 | 6.847 | 6.995 | 115,081 | +0.10(+1.50%) |
Apr 14, 2004 | 6.995 | 7.107 | 6.892 | 6.892 | 214,997 | -0.15(-2.10%) |
Apr 13, 2004 | 7.510 | 7.515 | 7.040 | 7.040 | 320,935 | -0.49(-6.55%) |
Apr 12, 2004 | 7.578 | 7.609 | 7.510 | 7.533 | 440,923 | -0.07(-0.94%) |
Apr 08, 2004 | 7.667 | 7.667 | 7.533 | 7.604 | 244,437 | -0.11(-1.40%) |
Apr 07, 2004 | 7.398 | 7.752 | 7.353 | 7.712 | 294,618 | +0.31(+4.24%) |
Apr 06, 2004 | 7.622 | 7.645 | 6.815 | 7.398 | 1,004,288 | -0.46(-5.82%) |
Apr 05, 2004 | 8.385 | 8.385 | 7.735 | 7.856 | 458,765 | -0.53(-6.31%) |
Apr 02, 2004 | 8.335 | 8.385 | 8.237 | 8.385 | 288,150 | +0.05(+0.59%) |
Apr 01, 2004 | 8.156 | 8.335 | 8.093 | 8.335 | 256,480 | +0.22(+2.65%) |
Mar 31, 2004 | 8.026 | 8.143 | 7.977 | 8.120 | 335,208 | +0.13(+1.63%) |
Mar 30, 2004 | 7.995 | 8.048 | 7.936 | 7.990 | 148,089 | -0.00(-0.06%) |
Mar 29, 2004 | 7.878 | 8.004 | 7.869 | 7.995 | 147,643 | +0.12(+1.48%) |
Mar 26, 2004 | 7.932 | 7.950 | 7.815 | 7.878 | 175,298 | -0.01(-0.11%) |
Mar 25, 2004 | 7.891 | 7.900 | 7.802 | 7.887 | 650,791 | +0.11(+1.38%) |
Mar 24, 2004 | 7.672 | 7.891 | 7.667 | 7.779 | 731,080 | +0.13(+1.76%) |
Mar 23, 2004 | 7.358 | 7.645 | 7.340 | 7.645 | 335,654 | +0.25(+3.33%) |
Mar 22, 2004 | 7.510 | 7.510 | 7.353 | 7.398 | 97,462 | -0.11(-1.49%) |
Mar 19, 2004 | 7.596 | 7.596 | 7.443 | 7.510 | 312,014 | -0.09(-1.12%) |
Mar 18, 2004 | 7.613 | 7.613 | 7.519 | 7.596 | 98,354 | -0.02(-0.29%) |
Mar 17, 2004 | 7.533 | 7.618 | 7.510 | 7.618 | 76,275 | +0.00(+0.06%) |
Mar 16, 2004 | 7.533 | 7.663 | 7.533 | 7.613 | 247,336 | +0.05(+0.71%) |
Mar 15, 2004 | 7.663 | 7.663 | 7.524 | 7.560 | 85,419 | -0.06(-0.77%) |
Mar 12, 2004 | 7.578 | 7.730 | 7.560 | 7.618 | 153,665 | +0.09(+1.13%) |
Mar 11, 2004 | 7.524 | 7.622 | 7.515 | 7.533 | 75,605 | +0.01(+0.12%) |
Mar 10, 2004 | 7.658 | 7.681 | 7.510 | 7.524 | 150,988 | -0.09(-1.18%) |
Mar 09, 2004 | 7.690 | 7.735 | 7.533 | 7.613 | 136,938 | -0.04(-0.59%) |
Mar 08, 2004 | 7.757 | 7.770 | 7.600 | 7.658 | 123,779 | -0.01(-0.12%) |
Mar 05, 2004 | 7.636 | 7.708 | 7.622 | 7.667 | 120,657 | +0.03(+0.41%) |
Mar 04, 2004 | 7.645 | 7.690 | 7.600 | 7.636 | 155,226 | -0.03(-0.41%) |
Mar 03, 2004 | 7.667 | 7.694 | 7.645 | 7.667 | 97,016 | +0.01(+0.12%) |
Mar 02, 2004 | 7.775 | 7.775 | 7.582 | 7.658 | 124,448 | -0.12(-1.50%) |
Mar 01, 2004 | 7.578 | 7.779 | 7.578 | 7.775 | 95,678 | +0.19(+2.54%) |
Feb 27, 2004 | 7.555 | 7.645 | 7.555 | 7.582 | 183,327 | +0.03(+0.36%) |
Feb 26, 2004 | 7.443 | 7.757 | 7.398 | 7.555 | 197,824 | +0.07(+0.90%) |
Feb 25, 2004 | 7.465 | 7.488 | 7.313 | 7.488 | 104,153 | +0.02(+0.30%) |
Feb 24, 2004 | 7.170 | 7.470 | 7.147 | 7.465 | 264,286 | +0.34(+4.72%) |
Feb 23, 2004 | 7.174 | 7.219 | 7.089 | 7.129 | 145,413 | -0.08(-1.06%) |
Feb 20, 2004 | 7.488 | 7.488 | 7.129 | 7.205 | 291,941 | -0.28(-3.77%) |
Feb 19, 2004 | 7.057 | 7.497 | 7.057 | 7.488 | 333,201 | +0.45(+6.44%) |
Feb 18, 2004 | 6.927 | 7.040 | 6.905 | 7.035 | 245,552 | +0.11(+1.62%) |
Feb 17, 2004 | 6.986 | 6.995 | 6.860 | 6.923 | 235,069 | -0.04(-0.64%) |
Feb 13, 2004 | 6.950 | 7.004 | 6.905 | 6.968 | 272,092 | +0.02(+0.26%) |
Feb 12, 2004 | 6.963 | 7.107 | 6.945 | 6.950 | 373,346 | -0.06(-0.90%) |
Feb 11, 2004 | 6.905 | 7.040 | 6.887 | 7.013 | 139,391 | +0.09(+1.30%) |
Feb 10, 2004 | 6.838 | 6.972 | 6.771 | 6.923 | 143,629 | +0.12(+1.78%) |
Feb 09, 2004 | 6.744 | 6.815 | 6.744 | 6.802 | 96,570 | +0.05(+0.80%) |
Feb 06, 2004 | 6.605 | 6.815 | 6.578 | 6.748 | 277,444 | +0.16(+2.38%) |
Feb 05, 2004 | 6.569 | 6.609 | 6.564 | 6.591 | 284,804 | +0.03(+0.48%) |
Feb 04, 2004 | 6.569 | 6.587 | 6.510 | 6.560 | 154,557 | -0.01(-0.14%) |
Feb 03, 2004 | 6.506 | 6.591 | 6.506 | 6.569 | 329,410 | +0.04(+0.69%) |