Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.569 | 6.621 | 6.412 | 6.429 | 67,542 | -0.17(-2.65%) |
Apr 29, 2004 | 6.639 | 6.642 | 6.551 | 6.604 | 61,532 | -0.05(-0.79%) |
Apr 28, 2004 | 6.772 | 6.772 | 6.642 | 6.656 | 47,794 | -0.12(-1.70%) |
Apr 27, 2004 | 6.827 | 6.827 | 6.709 | 6.772 | 73,838 | -0.04(-0.62%) |
Apr 26, 2004 | 6.831 | 6.848 | 6.814 | 6.814 | 32,626 | -0.01(-0.10%) |
Apr 23, 2004 | 6.821 | 6.848 | 6.814 | 6.821 | 32,912 | +0.00(+0.00%) |
Apr 22, 2004 | 6.709 | 6.821 | 6.691 | 6.821 | 34,629 | +0.11(+1.61%) |
Apr 21, 2004 | 6.779 | 6.779 | 6.709 | 6.712 | 60,959 | -0.07(-1.03%) |
Apr 20, 2004 | 6.848 | 6.848 | 6.779 | 6.782 | 40,067 | -0.07(-0.97%) |
Apr 19, 2004 | 6.883 | 6.901 | 6.831 | 6.848 | 31,767 | -0.04(-0.56%) |
Apr 16, 2004 | 6.901 | 6.901 | 6.814 | 6.887 | 79,848 | -0.01(-0.20%) |
Apr 15, 2004 | 6.953 | 6.953 | 6.866 | 6.901 | 49,798 | -0.03(-0.45%) |
Apr 14, 2004 | 6.887 | 6.946 | 6.848 | 6.932 | 58,097 | +0.03(+0.46%) |
Apr 13, 2004 | 6.761 | 6.988 | 6.684 | 6.901 | 108,182 | +0.04(+0.56%) |
Apr 12, 2004 | 7.373 | 7.373 | 6.744 | 6.862 | 189,175 | -0.55(-7.45%) |
Apr 08, 2004 | 7.460 | 7.481 | 7.404 | 7.414 | 20,606 | -0.05(-0.61%) |
Apr 07, 2004 | 7.425 | 7.477 | 7.341 | 7.460 | 42,357 | +0.02(+0.23%) |
Apr 06, 2004 | 7.670 | 7.687 | 7.408 | 7.442 | 246,701 | -0.23(-2.96%) |
Apr 05, 2004 | 7.809 | 7.809 | 7.638 | 7.670 | 309,950 | -0.15(-1.92%) |
Apr 02, 2004 | 7.914 | 7.914 | 7.792 | 7.820 | 87,003 | -0.08(-1.06%) |
Apr 01, 2004 | 7.897 | 7.918 | 7.862 | 7.904 | 43,215 | +0.02(+0.31%) |
Mar 31, 2004 | 7.897 | 7.897 | 7.862 | 7.879 | 108,468 | -0.02(-0.22%) |
Mar 30, 2004 | 7.858 | 7.897 | 7.844 | 7.897 | 42,643 | +0.04(+0.49%) |
Mar 29, 2004 | 7.862 | 7.862 | 7.809 | 7.858 | 75,269 | -0.00(-0.04%) |
Mar 26, 2004 | 7.862 | 7.862 | 7.834 | 7.862 | 10,589 | +0.00(+0.00%) |
Mar 25, 2004 | 7.897 | 7.914 | 7.862 | 7.862 | 30,050 | -0.02(-0.22%) |
Mar 24, 2004 | 7.862 | 7.900 | 7.844 | 7.879 | 35,202 | +0.03(+0.45%) |
Mar 23, 2004 | 7.757 | 7.844 | 7.739 | 7.844 | 255,000 | +0.11(+1.40%) |
Mar 22, 2004 | 7.722 | 7.739 | 7.687 | 7.736 | 23,181 | -0.02(-0.23%) |
Mar 19, 2004 | 7.687 | 7.757 | 7.687 | 7.753 | 29,478 | +0.07(+0.86%) |
Mar 18, 2004 | 7.736 | 7.736 | 7.652 | 7.687 | 173,721 | -0.13(-1.65%) |
Mar 17, 2004 | 7.792 | 7.876 | 7.757 | 7.816 | 126,784 | +0.04(+0.54%) |
Mar 16, 2004 | 7.844 | 7.862 | 7.774 | 7.774 | 402,964 | -0.07(-0.89%) |
Mar 15, 2004 | 7.897 | 7.897 | 7.844 | 7.844 | 127,071 | -0.01(-0.18%) |
Mar 12, 2004 | 8.057 | 8.057 | 7.827 | 7.858 | 338,570 | -0.29(-3.52%) |
Mar 11, 2004 | 8.148 | 8.159 | 8.071 | 8.145 | 53,232 | -0.00(-0.04%) |
Mar 10, 2004 | 8.229 | 8.243 | 8.054 | 8.148 | 95,875 | -0.07(-0.81%) |
Mar 09, 2004 | 8.264 | 8.267 | 8.194 | 8.215 | 67,828 | -0.05(-0.63%) |
Mar 08, 2004 | 8.281 | 8.295 | 8.264 | 8.267 | 45,218 | -0.01(-0.17%) |
Mar 05, 2004 | 8.316 | 8.316 | 8.264 | 8.281 | 117,054 | -0.06(-0.71%) |
Mar 04, 2004 | 8.333 | 8.386 | 8.323 | 8.340 | 136,515 | -0.01(-0.13%) |
Mar 03, 2004 | 8.400 | 8.400 | 8.316 | 8.351 | 126,784 | -0.05(-0.58%) |
Mar 02, 2004 | 8.246 | 8.403 | 8.246 | 8.400 | 87,576 | +0.15(+1.86%) |
Mar 01, 2004 | 8.036 | 8.246 | 8.036 | 8.246 | 64,394 | +0.21(+2.61%) |
Feb 27, 2004 | 8.089 | 8.124 | 7.984 | 8.036 | 68,973 | -0.04(-0.52%) |
Feb 26, 2004 | 8.124 | 8.124 | 8.054 | 8.078 | 39,781 | -0.03(-0.34%) |
Feb 25, 2004 | 8.082 | 8.106 | 8.082 | 8.106 | 19,175 | +0.06(+0.74%) |
Feb 24, 2004 | 8.071 | 8.106 | 8.036 | 8.047 | 50,656 | -0.03(-0.43%) |
Feb 23, 2004 | 8.061 | 8.141 | 8.061 | 8.082 | 91,296 | +0.07(+0.92%) |
Feb 20, 2004 | 7.995 | 8.040 | 7.984 | 8.008 | 36,633 | +0.01(+0.17%) |
Feb 19, 2004 | 7.967 | 8.002 | 7.949 | 7.995 | 25,185 | +0.06(+0.79%) |
Feb 18, 2004 | 7.984 | 7.991 | 7.862 | 7.932 | 49,798 | -0.03(-0.44%) |
Feb 17, 2004 | 7.914 | 7.967 | 7.879 | 7.967 | 72,693 | +0.09(+1.11%) |
Feb 13, 2004 | 7.967 | 7.967 | 7.844 | 7.879 | 60,101 | -0.10(-1.31%) |
Feb 12, 2004 | 7.939 | 7.984 | 7.897 | 7.984 | 64,966 | +0.05(+0.57%) |
Feb 11, 2004 | 7.862 | 7.949 | 7.844 | 7.939 | 53,518 | +0.04(+0.53%) |
Feb 10, 2004 | 7.949 | 7.967 | 7.865 | 7.897 | 31,195 | -0.03(-0.44%) |
Feb 09, 2004 | 7.862 | 7.967 | 7.792 | 7.932 | 85,572 | +0.10(+1.34%) |
Feb 06, 2004 | 7.792 | 7.827 | 7.739 | 7.827 | 83,283 | +0.02(+0.22%) |
Feb 05, 2004 | 7.795 | 7.827 | 7.729 | 7.809 | 44,074 | +0.01(+0.18%) |
Feb 04, 2004 | 7.869 | 7.869 | 7.792 | 7.795 | 41,784 | -0.07(-0.93%) |
Feb 03, 2004 | 7.897 | 7.984 | 7.862 | 7.869 | 76,986 | -0.01(-0.18%) |