Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.264 | 7.305 | 7.222 | 7.275 | 549,067 | -0.01(-0.18%) |
Apr 29, 2004 | 7.258 | 7.315 | 7.241 | 7.288 | 484,142 | +0.08(+1.13%) |
Apr 28, 2004 | 7.167 | 7.230 | 7.124 | 7.207 | 977,686 | -0.52(-6.73%) |
Apr 27, 2004 | 7.697 | 7.769 | 7.678 | 7.727 | 693,899 | +0.08(+1.04%) |
Apr 26, 2004 | 7.685 | 7.697 | 7.634 | 7.648 | 366,338 | +0.01(+0.12%) |
Apr 23, 2004 | 7.629 | 7.640 | 7.576 | 7.638 | 272,330 | -0.18(-2.35%) |
Apr 22, 2004 | 7.665 | 7.829 | 7.665 | 7.822 | 258,229 | +0.09(+1.15%) |
Apr 21, 2004 | 7.649 | 7.738 | 7.642 | 7.733 | 507,938 | +0.18(+2.35%) |
Apr 20, 2004 | 7.579 | 7.602 | 7.544 | 7.555 | 177,440 | -0.08(-0.99%) |
Apr 19, 2004 | 7.587 | 7.640 | 7.564 | 7.631 | 124,561 | +0.04(+0.57%) |
Apr 16, 2004 | 7.555 | 7.621 | 7.555 | 7.587 | 194,773 | +0.08(+1.01%) |
Apr 15, 2004 | 7.451 | 7.536 | 7.443 | 7.511 | 369,276 | +0.01(+0.18%) |
Apr 14, 2004 | 7.423 | 7.498 | 7.411 | 7.498 | 219,156 | +0.02(+0.20%) |
Apr 13, 2004 | 7.504 | 7.538 | 7.466 | 7.483 | 294,951 | -0.07(-0.88%) |
Apr 12, 2004 | 7.517 | 7.579 | 7.517 | 7.549 | 185,666 | +0.01(+0.10%) |
Apr 08, 2004 | 7.606 | 7.606 | 7.523 | 7.542 | 185,960 | -0.07(-0.89%) |
Apr 07, 2004 | 7.544 | 7.649 | 7.528 | 7.610 | 449,183 | +0.08(+1.00%) |
Apr 06, 2004 | 7.492 | 7.538 | 7.470 | 7.534 | 518,514 | +0.04(+0.53%) |
Apr 05, 2004 | 7.417 | 7.502 | 7.417 | 7.494 | 260,579 | -0.04(-0.53%) |
Apr 02, 2004 | 7.521 | 7.561 | 7.498 | 7.534 | 358,406 | -0.05(-0.60%) |
Apr 01, 2004 | 7.562 | 7.610 | 7.557 | 7.579 | 447,420 | -0.04(-0.55%) |
Mar 31, 2004 | 7.564 | 7.623 | 7.564 | 7.621 | 516,752 | +0.08(+1.05%) |
Mar 30, 2004 | 7.494 | 7.553 | 7.489 | 7.542 | 329,910 | +0.08(+1.01%) |
Mar 29, 2004 | 7.398 | 7.472 | 7.398 | 7.466 | 245,890 | +0.12(+1.62%) |
Mar 26, 2004 | 7.307 | 7.375 | 7.300 | 7.347 | 297,301 | +0.01(+0.13%) |
Mar 25, 2004 | 7.243 | 7.343 | 7.239 | 7.337 | 341,955 | +0.07(+0.94%) |
Mar 24, 2004 | 7.267 | 7.328 | 7.252 | 7.269 | 576,094 | -0.21(-2.86%) |
Mar 23, 2004 | 7.483 | 7.502 | 7.453 | 7.483 | 409,523 | -0.07(-0.95%) |
Mar 22, 2004 | 7.566 | 7.596 | 7.521 | 7.555 | 780,563 | -0.12(-1.50%) |
Mar 19, 2004 | 7.670 | 7.687 | 7.644 | 7.670 | 363,988 | +0.00(+0.00%) |
Mar 18, 2004 | 7.655 | 7.691 | 7.636 | 7.670 | 473,273 | -0.03(-0.42%) |
Mar 17, 2004 | 7.629 | 7.706 | 7.608 | 7.702 | 382,202 | +0.12(+1.60%) |
Mar 16, 2004 | 7.631 | 7.655 | 7.532 | 7.581 | 509,701 | +0.05(+0.73%) |
Mar 15, 2004 | 7.629 | 7.632 | 7.508 | 7.527 | 513,520 | -0.15(-1.92%) |
Mar 12, 2004 | 7.625 | 7.678 | 7.583 | 7.674 | 676,860 | -0.09(-1.17%) |
Mar 11, 2004 | 7.793 | 7.820 | 7.746 | 7.765 | 510,876 | -0.05(-0.58%) |
Mar 10, 2004 | 7.863 | 7.871 | 7.801 | 7.810 | 343,424 | -0.07(-0.84%) |
Mar 09, 2004 | 7.856 | 7.926 | 7.848 | 7.876 | 210,343 | -0.01(-0.17%) |
Mar 08, 2004 | 7.897 | 7.939 | 7.873 | 7.890 | 310,815 | -0.01(-0.10%) |
Mar 05, 2004 | 7.820 | 7.910 | 7.820 | 7.897 | 355,762 | +0.11(+1.38%) |
Mar 04, 2004 | 7.706 | 7.839 | 7.689 | 7.789 | 443,601 | -0.02(-0.27%) |
Mar 03, 2004 | 7.748 | 7.829 | 7.725 | 7.810 | 578,151 | -0.07(-0.84%) |
Mar 02, 2004 | 7.941 | 7.971 | 7.848 | 7.876 | 620,455 | -0.22(-2.69%) |
Mar 01, 2004 | 8.075 | 8.158 | 8.056 | 8.094 | 399,241 | +0.06(+0.71%) |
Feb 27, 2004 | 8.026 | 8.077 | 7.999 | 8.037 | 495,306 | -0.01(-0.16%) |
Feb 26, 2004 | 8.056 | 8.060 | 7.999 | 8.050 | 349,299 | -0.07(-0.91%) |
Feb 25, 2004 | 8.147 | 8.175 | 8.084 | 8.124 | 384,259 | -0.03(-0.32%) |
Feb 24, 2004 | 8.098 | 8.207 | 8.098 | 8.151 | 362,519 | +0.05(+0.58%) |
Feb 23, 2004 | 8.132 | 8.139 | 8.090 | 8.103 | 506,176 | -0.11(-1.29%) |
Feb 20, 2004 | 8.272 | 8.291 | 8.198 | 8.209 | 424,506 | -0.02(-0.25%) |
Feb 19, 2004 | 8.228 | 8.255 | 8.173 | 8.230 | 2,444,216 | +0.09(+1.09%) |
Feb 18, 2004 | 8.272 | 8.300 | 8.130 | 8.141 | 1,090,203 | +0.06(+0.80%) |
Feb 17, 2004 | 8.062 | 8.122 | 8.060 | 8.077 | 999,132 | +0.08(+1.02%) |
Feb 13, 2004 | 8.084 | 8.101 | 7.965 | 7.996 | 1,008,533 | +0.10(+1.27%) |
Feb 12, 2004 | 7.890 | 7.941 | 7.869 | 7.895 | 1,199,193 | +0.23(+2.96%) |
Feb 11, 2004 | 7.608 | 7.682 | 7.578 | 7.668 | 479,736 | +0.06(+0.77%) |
Feb 10, 2004 | 7.576 | 7.614 | 7.576 | 7.610 | 224,738 | +0.05(+0.60%) |
Feb 09, 2004 | 7.583 | 7.600 | 7.542 | 7.564 | 360,463 | -0.07(-0.92%) |
Feb 06, 2004 | 7.619 | 7.665 | 7.596 | 7.634 | 608,410 | +0.05(+0.70%) |
Feb 05, 2004 | 7.581 | 7.619 | 7.570 | 7.581 | 788,201 | +0.14(+1.93%) |
Feb 04, 2004 | 7.443 | 7.496 | 7.415 | 7.438 | 1,621,643 | +0.01(+0.08%) |
Feb 03, 2004 | 7.388 | 7.441 | 7.370 | 7.432 | 503,238 | +0.09(+1.18%) |