Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.262 | 7.304 | 7.220 | 7.273 | 549,193 | -0.01(-0.18%) |
Apr 29, 2004 | 7.256 | 7.313 | 7.239 | 7.287 | 484,253 | +0.08(+1.13%) |
Apr 28, 2004 | 7.166 | 7.228 | 7.122 | 7.205 | 977,910 | -0.52(-6.73%) |
Apr 27, 2004 | 7.695 | 7.767 | 7.676 | 7.725 | 694,057 | +0.08(+1.04%) |
Apr 26, 2004 | 7.684 | 7.695 | 7.633 | 7.646 | 366,422 | +0.01(+0.12%) |
Apr 23, 2004 | 7.627 | 7.638 | 7.574 | 7.636 | 272,392 | -0.18(-2.35%) |
Apr 22, 2004 | 7.663 | 7.827 | 7.663 | 7.820 | 258,288 | +0.09(+1.15%) |
Apr 21, 2004 | 7.648 | 7.737 | 7.640 | 7.731 | 508,055 | +0.18(+2.35%) |
Apr 20, 2004 | 7.578 | 7.600 | 7.542 | 7.553 | 177,481 | -0.08(-0.99%) |
Apr 19, 2004 | 7.585 | 7.638 | 7.563 | 7.629 | 124,589 | +0.04(+0.57%) |
Apr 16, 2004 | 7.553 | 7.619 | 7.553 | 7.585 | 194,818 | +0.08(+1.01%) |
Apr 15, 2004 | 7.449 | 7.534 | 7.442 | 7.510 | 369,361 | +0.01(+0.18%) |
Apr 14, 2004 | 7.421 | 7.496 | 7.409 | 7.496 | 219,207 | +0.02(+0.20%) |
Apr 13, 2004 | 7.502 | 7.536 | 7.464 | 7.481 | 295,018 | -0.07(-0.88%) |
Apr 12, 2004 | 7.515 | 7.578 | 7.515 | 7.547 | 185,708 | +0.01(+0.10%) |
Apr 08, 2004 | 7.604 | 7.604 | 7.521 | 7.540 | 186,002 | -0.07(-0.89%) |
Apr 07, 2004 | 7.542 | 7.648 | 7.527 | 7.608 | 449,286 | +0.08(+1.00%) |
Apr 06, 2004 | 7.491 | 7.536 | 7.468 | 7.532 | 518,633 | +0.04(+0.53%) |
Apr 05, 2004 | 7.415 | 7.500 | 7.415 | 7.493 | 260,639 | -0.04(-0.53%) |
Apr 02, 2004 | 7.519 | 7.559 | 7.496 | 7.532 | 358,488 | -0.05(-0.60%) |
Apr 01, 2004 | 7.561 | 7.608 | 7.555 | 7.578 | 447,523 | -0.04(-0.55%) |
Mar 31, 2004 | 7.563 | 7.621 | 7.563 | 7.619 | 516,870 | +0.08(+1.05%) |
Mar 30, 2004 | 7.493 | 7.551 | 7.487 | 7.540 | 329,986 | +0.08(+1.01%) |
Mar 29, 2004 | 7.396 | 7.470 | 7.396 | 7.464 | 245,946 | +0.12(+1.62%) |
Mar 26, 2004 | 7.305 | 7.374 | 7.298 | 7.345 | 297,369 | +0.01(+0.13%) |
Mar 25, 2004 | 7.241 | 7.341 | 7.237 | 7.336 | 342,033 | +0.07(+0.94%) |
Mar 24, 2004 | 7.266 | 7.326 | 7.251 | 7.268 | 576,226 | -0.21(-2.86%) |
Mar 23, 2004 | 7.481 | 7.500 | 7.451 | 7.481 | 409,617 | -0.07(-0.95%) |
Mar 22, 2004 | 7.565 | 7.595 | 7.519 | 7.553 | 780,741 | -0.12(-1.50%) |
Mar 19, 2004 | 7.668 | 7.685 | 7.642 | 7.668 | 364,071 | +0.00(+0.00%) |
Mar 18, 2004 | 7.653 | 7.689 | 7.634 | 7.668 | 473,381 | -0.03(-0.42%) |
Mar 17, 2004 | 7.627 | 7.704 | 7.606 | 7.701 | 382,290 | +0.12(+1.60%) |
Mar 16, 2004 | 7.629 | 7.653 | 7.530 | 7.580 | 509,818 | +0.05(+0.73%) |
Mar 15, 2004 | 7.627 | 7.631 | 7.506 | 7.525 | 513,638 | -0.15(-1.92%) |
Mar 12, 2004 | 7.623 | 7.676 | 7.582 | 7.672 | 677,015 | -0.09(-1.17%) |
Mar 11, 2004 | 7.791 | 7.818 | 7.744 | 7.763 | 510,993 | -0.05(-0.58%) |
Mar 10, 2004 | 7.861 | 7.869 | 7.799 | 7.808 | 343,502 | -0.07(-0.84%) |
Mar 09, 2004 | 7.854 | 7.924 | 7.846 | 7.875 | 210,391 | -0.01(-0.17%) |
Mar 08, 2004 | 7.895 | 7.937 | 7.871 | 7.888 | 310,886 | -0.01(-0.10%) |
Mar 05, 2004 | 7.818 | 7.909 | 7.818 | 7.895 | 355,844 | +0.11(+1.38%) |
Mar 04, 2004 | 7.704 | 7.837 | 7.687 | 7.788 | 443,703 | -0.02(-0.27%) |
Mar 03, 2004 | 7.746 | 7.827 | 7.723 | 7.808 | 578,283 | -0.07(-0.84%) |
Mar 02, 2004 | 7.939 | 7.969 | 7.846 | 7.875 | 620,597 | -0.22(-2.69%) |
Mar 01, 2004 | 8.073 | 8.156 | 8.054 | 8.092 | 399,333 | +0.06(+0.71%) |
Feb 27, 2004 | 8.024 | 8.075 | 7.997 | 8.035 | 495,419 | -0.01(-0.16%) |
Feb 26, 2004 | 8.054 | 8.058 | 7.997 | 8.049 | 349,379 | -0.07(-0.91%) |
Feb 25, 2004 | 8.145 | 8.173 | 8.083 | 8.122 | 384,347 | -0.03(-0.32%) |
Feb 24, 2004 | 8.096 | 8.205 | 8.096 | 8.149 | 362,602 | +0.05(+0.58%) |
Feb 23, 2004 | 8.130 | 8.137 | 8.088 | 8.101 | 506,292 | -0.11(-1.29%) |
Feb 20, 2004 | 8.270 | 8.289 | 8.196 | 8.207 | 424,603 | -0.02(-0.25%) |
Feb 19, 2004 | 8.226 | 8.253 | 8.171 | 8.228 | 2,444,776 | +0.09(+1.09%) |
Feb 18, 2004 | 8.270 | 8.298 | 8.128 | 8.139 | 1,090,452 | +0.06(+0.80%) |
Feb 17, 2004 | 8.060 | 8.120 | 8.058 | 8.075 | 999,361 | +0.08(+1.02%) |
Feb 13, 2004 | 8.083 | 8.100 | 7.963 | 7.994 | 1,008,764 | +0.10(+1.27%) |
Feb 12, 2004 | 7.888 | 7.939 | 7.867 | 7.893 | 1,199,468 | +0.23(+2.96%) |
Feb 11, 2004 | 7.606 | 7.680 | 7.576 | 7.667 | 479,846 | +0.06(+0.77%) |
Feb 10, 2004 | 7.574 | 7.612 | 7.574 | 7.608 | 224,790 | +0.05(+0.60%) |
Feb 09, 2004 | 7.582 | 7.599 | 7.540 | 7.563 | 360,545 | -0.07(-0.92%) |
Feb 06, 2004 | 7.617 | 7.663 | 7.595 | 7.633 | 608,549 | +0.05(+0.70%) |
Feb 05, 2004 | 7.580 | 7.617 | 7.568 | 7.580 | 788,381 | +0.14(+1.93%) |
Feb 04, 2004 | 7.442 | 7.495 | 7.413 | 7.436 | 1,622,015 | +0.01(+0.08%) |
Feb 03, 2004 | 7.387 | 7.440 | 7.368 | 7.430 | 503,353 | +0.09(+1.18%) |