Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.426 | 7.494 | 7.374 | 7.414 | 364,072 | -0.01(-0.08%) |
Apr 29, 2004 | 7.517 | 7.552 | 7.334 | 7.420 | 560,769 | -0.09(-1.14%) |
Apr 28, 2004 | 7.638 | 7.638 | 7.489 | 7.506 | 884,699 | -0.26(-3.39%) |
Apr 27, 2004 | 7.758 | 7.832 | 7.741 | 7.769 | 326,373 | -0.01(-0.07%) |
Apr 26, 2004 | 7.838 | 7.873 | 7.741 | 7.775 | 407,705 | -0.07(-0.95%) |
Apr 23, 2004 | 7.809 | 7.873 | 7.718 | 7.850 | 904,596 | +0.04(+0.51%) |
Apr 22, 2004 | 7.746 | 7.901 | 7.672 | 7.809 | 839,495 | +0.06(+0.81%) |
Apr 21, 2004 | 7.735 | 7.809 | 7.689 | 7.746 | 680,672 | +0.00(+0.00%) |
Apr 20, 2004 | 7.855 | 7.930 | 7.718 | 7.746 | 567,052 | +0.00(+0.00%) |
Apr 19, 2004 | 7.735 | 7.792 | 7.678 | 7.746 | 650,478 | +0.03(+0.45%) |
Apr 16, 2004 | 7.712 | 7.787 | 7.678 | 7.712 | 624,822 | +0.01(+0.07%) |
Apr 15, 2004 | 7.781 | 7.804 | 7.615 | 7.706 | 727,272 | +0.05(+0.67%) |
Apr 14, 2004 | 7.500 | 7.678 | 7.500 | 7.655 | 624,996 | -0.01(-0.15%) |
Apr 13, 2004 | 7.815 | 7.838 | 7.626 | 7.666 | 496,716 | -0.08(-1.04%) |
Apr 12, 2004 | 7.649 | 7.775 | 7.649 | 7.746 | 418,351 | +0.05(+0.60%) |
Apr 08, 2004 | 7.787 | 7.809 | 7.678 | 7.701 | 529,004 | -0.06(-0.81%) |
Apr 07, 2004 | 7.758 | 7.844 | 7.706 | 7.764 | 449,418 | -0.03(-0.44%) |
Apr 06, 2004 | 7.838 | 7.850 | 7.735 | 7.798 | 523,594 | -0.04(-0.51%) |
Apr 05, 2004 | 7.775 | 7.924 | 7.758 | 7.838 | 702,663 | -0.05(-0.58%) |
Apr 02, 2004 | 7.792 | 7.907 | 7.764 | 7.884 | 934,266 | +0.34(+4.56%) |
Apr 01, 2004 | 7.449 | 7.580 | 7.431 | 7.540 | 578,397 | +0.18(+2.41%) |
Mar 31, 2004 | 7.403 | 7.408 | 7.282 | 7.363 | 888,888 | -0.05(-0.62%) |
Mar 30, 2004 | 7.305 | 7.449 | 7.277 | 7.408 | 513,645 | -0.08(-1.07%) |
Mar 29, 2004 | 7.391 | 7.529 | 7.374 | 7.489 | 1,139,864 | +0.27(+3.73%) |
Mar 26, 2004 | 7.294 | 7.294 | 7.156 | 7.219 | 1,088,726 | -0.19(-2.55%) |
Mar 25, 2004 | 7.231 | 7.431 | 7.219 | 7.408 | 772,824 | +0.34(+4.78%) |
Mar 24, 2004 | 7.133 | 7.145 | 6.956 | 7.070 | 767,763 | -0.19(-2.68%) |
Mar 23, 2004 | 7.265 | 7.311 | 7.191 | 7.265 | 633,199 | +0.10(+1.44%) |
Mar 22, 2004 | 7.179 | 7.214 | 7.110 | 7.162 | 1,023,975 | -0.07(-1.03%) |
Mar 19, 2004 | 7.254 | 7.345 | 7.191 | 7.237 | 1,503,238 | -0.20(-2.70%) |
Mar 18, 2004 | 7.431 | 7.483 | 7.351 | 7.437 | 1,087,679 | -0.10(-1.29%) |
Mar 17, 2004 | 7.517 | 7.563 | 7.420 | 7.534 | 748,041 | +0.12(+1.62%) |
Mar 16, 2004 | 7.477 | 7.517 | 7.334 | 7.414 | 788,009 | +0.00(+0.00%) |
Mar 15, 2004 | 7.615 | 7.615 | 7.311 | 7.414 | 1,266,050 | -0.40(-5.13%) |
Mar 12, 2004 | 7.746 | 7.827 | 7.683 | 7.815 | 841,939 | +0.12(+1.56%) |
Mar 11, 2004 | 7.809 | 7.855 | 7.649 | 7.695 | 856,250 | -0.23(-2.89%) |
Mar 10, 2004 | 7.993 | 8.039 | 7.918 | 7.924 | 994,828 | -0.28(-3.42%) |
Mar 09, 2004 | 8.302 | 8.348 | 8.170 | 8.205 | 781,551 | -0.15(-1.78%) |
Mar 08, 2004 | 8.400 | 8.451 | 8.337 | 8.354 | 624,647 | -0.10(-1.22%) |
Mar 05, 2004 | 8.440 | 8.566 | 8.400 | 8.457 | 486,593 | -0.10(-1.20%) |
Mar 04, 2004 | 8.503 | 8.589 | 8.497 | 8.560 | 370,704 | +0.12(+1.43%) |
Mar 03, 2004 | 8.377 | 8.474 | 8.308 | 8.440 | 598,817 | +0.11(+1.31%) |
Mar 02, 2004 | 8.337 | 8.405 | 8.222 | 8.331 | 957,828 | -0.12(-1.42%) |
Mar 01, 2004 | 8.348 | 8.486 | 8.291 | 8.451 | 768,287 | -0.07(-0.81%) |
Feb 27, 2004 | 8.508 | 8.572 | 8.457 | 8.520 | 524,466 | +0.05(+0.61%) |
Feb 26, 2004 | 8.411 | 8.508 | 8.388 | 8.468 | 455,352 | +0.00(+0.00%) |
Feb 25, 2004 | 8.463 | 8.491 | 8.354 | 8.468 | 690,271 | -0.14(-1.66%) |
Feb 24, 2004 | 8.566 | 8.675 | 8.531 | 8.612 | 629,534 | -0.09(-1.05%) |
Feb 23, 2004 | 8.835 | 8.847 | 8.692 | 8.703 | 429,696 | -0.07(-0.78%) |
Feb 20, 2004 | 8.950 | 8.950 | 8.709 | 8.772 | 764,796 | -0.11(-1.23%) |
Feb 19, 2004 | 8.955 | 8.996 | 8.881 | 8.881 | 623,077 | +0.02(+0.19%) |
Feb 18, 2004 | 8.984 | 8.984 | 8.795 | 8.864 | 943,342 | -0.16(-1.78%) |
Feb 17, 2004 | 8.967 | 9.059 | 8.921 | 9.024 | 762,876 | +0.20(+2.27%) |
Feb 13, 2004 | 8.961 | 8.961 | 8.761 | 8.824 | 542,792 | -0.20(-2.22%) |
Feb 12, 2004 | 9.013 | 9.070 | 8.973 | 9.024 | 516,787 | -0.05(-0.51%) |
Feb 11, 2004 | 8.932 | 9.127 | 8.887 | 9.070 | 2,202,935 | +0.25(+2.86%) |
Feb 10, 2004 | 8.795 | 8.852 | 8.749 | 8.818 | 477,168 | -0.06(-0.65%) |
Feb 09, 2004 | 8.887 | 8.927 | 8.818 | 8.875 | 399,153 | +0.15(+1.77%) |
Feb 06, 2004 | 8.640 | 8.761 | 8.617 | 8.720 | 557,104 | +0.07(+0.79%) |
Feb 05, 2004 | 8.709 | 8.720 | 8.623 | 8.652 | 745,772 | +0.14(+1.68%) |
Feb 04, 2004 | 8.577 | 8.652 | 8.508 | 8.508 | 1,045,617 | -0.18(-2.04%) |
Feb 03, 2004 | 8.743 | 8.749 | 8.652 | 8.686 | 986,276 | -0.15(-1.75%) |