Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.115 | 7.191 | 7.063 | 7.063 | 32,832 | -0.02(-0.31%) |
Apr 29, 2004 | 7.251 | 7.279 | 7.085 | 7.085 | 35,568 | -0.19(-2.59%) |
Apr 28, 2004 | 7.319 | 7.319 | 7.244 | 7.273 | 17,100 | -0.18(-2.47%) |
Apr 27, 2004 | 7.557 | 7.573 | 7.457 | 7.457 | 81,397 | -0.10(-1.32%) |
Apr 26, 2004 | 7.618 | 7.621 | 7.553 | 7.557 | 33,516 | -0.05(-0.62%) |
Apr 23, 2004 | 7.602 | 7.674 | 7.596 | 7.604 | 25,992 | +0.10(+1.34%) |
Apr 22, 2004 | 7.376 | 7.503 | 7.355 | 7.503 | 13,680 | +0.13(+1.74%) |
Apr 21, 2004 | 7.332 | 7.374 | 7.319 | 7.374 | 15,732 | +0.06(+0.88%) |
Apr 20, 2004 | 7.357 | 7.528 | 7.310 | 7.310 | 16,416 | -0.07(-0.99%) |
Apr 19, 2004 | 7.370 | 7.411 | 7.368 | 7.383 | 6,156 | +0.00(+0.02%) |
Apr 16, 2004 | 7.427 | 7.427 | 7.343 | 7.381 | 23,256 | -0.10(-1.35%) |
Apr 15, 2004 | 7.536 | 7.536 | 7.482 | 7.482 | 14,364 | -0.02(-0.31%) |
Apr 14, 2004 | 7.544 | 7.564 | 7.506 | 7.506 | 24,624 | -0.14(-1.82%) |
Apr 13, 2004 | 7.725 | 7.725 | 7.645 | 7.645 | 7,524 | -0.07(-0.85%) |
Apr 12, 2004 | 7.705 | 7.732 | 7.705 | 7.710 | 16,416 | -0.03(-0.36%) |
Apr 08, 2004 | 7.748 | 7.762 | 7.738 | 7.738 | 29,412 | +0.06(+0.82%) |
Apr 07, 2004 | 7.716 | 7.716 | 7.649 | 7.675 | 15,732 | -0.07(-0.92%) |
Apr 06, 2004 | 7.726 | 7.747 | 7.719 | 7.747 | 21,204 | -0.12(-1.49%) |
Apr 05, 2004 | 7.804 | 7.864 | 7.803 | 7.864 | 34,200 | +0.08(+1.03%) |
Apr 02, 2004 | 7.789 | 7.791 | 7.769 | 7.784 | 38,988 | +0.18(+2.31%) |
Apr 01, 2004 | 7.544 | 7.608 | 7.544 | 7.608 | 21,888 | +0.14(+1.86%) |
Mar 31, 2004 | 7.550 | 7.550 | 7.443 | 7.469 | 48,564 | -0.03(-0.37%) |
Mar 30, 2004 | 7.517 | 7.528 | 7.497 | 7.497 | 25,992 | -0.05(-0.70%) |
Mar 29, 2004 | 7.519 | 7.564 | 7.519 | 7.550 | 7,524 | +0.08(+1.08%) |
Mar 26, 2004 | 7.433 | 7.469 | 7.433 | 7.469 | 67,033 | +0.06(+0.79%) |
Mar 25, 2004 | 7.301 | 7.411 | 7.266 | 7.411 | 15,048 | +0.26(+3.70%) |
Mar 24, 2004 | 7.136 | 7.172 | 7.136 | 7.146 | 15,048 | -0.05(-0.73%) |
Mar 23, 2004 | 7.146 | 7.206 | 7.146 | 7.199 | 15,048 | +0.14(+2.05%) |
Mar 22, 2004 | 7.167 | 7.184 | 7.034 | 7.054 | 402,198 | -0.27(-3.67%) |
Mar 19, 2004 | 7.352 | 7.354 | 7.323 | 7.323 | 3,420 | -0.10(-1.38%) |
Mar 18, 2004 | 7.438 | 7.440 | 7.364 | 7.425 | 64,981 | -0.02(-0.29%) |
Mar 17, 2004 | 7.324 | 7.447 | 7.324 | 7.447 | 90,973 | +0.25(+3.49%) |
Mar 16, 2004 | 7.294 | 7.294 | 7.171 | 7.196 | 19,836 | -0.03(-0.40%) |
Mar 15, 2004 | 7.307 | 7.307 | 7.209 | 7.225 | 282,496 | -0.10(-1.38%) |
Mar 12, 2004 | 7.342 | 7.365 | 7.289 | 7.326 | 26,676 | +0.01(+0.20%) |
Mar 11, 2004 | 7.251 | 7.348 | 7.238 | 7.311 | 34,884 | -0.17(-2.21%) |
Mar 10, 2004 | 7.485 | 7.542 | 7.475 | 7.476 | 25,308 | -0.04(-0.51%) |
Mar 09, 2004 | 7.586 | 7.586 | 7.513 | 7.514 | 38,988 | -0.12(-1.53%) |
Mar 08, 2004 | 7.710 | 7.725 | 7.631 | 7.631 | 15,732 | -0.15(-1.95%) |
Mar 05, 2004 | 7.737 | 7.827 | 7.737 | 7.784 | 11,628 | +0.01(+0.09%) |
Mar 04, 2004 | 7.732 | 7.776 | 7.732 | 7.776 | 14,364 | +0.07(+0.95%) |
Mar 03, 2004 | 7.745 | 7.745 | 7.652 | 7.703 | 59,508 | -0.05(-0.66%) |
Mar 02, 2004 | 7.781 | 7.820 | 7.718 | 7.754 | 28,728 | +0.04(+0.47%) |
Mar 01, 2004 | 7.722 | 7.747 | 7.688 | 7.718 | 16,416 | +0.01(+0.19%) |
Feb 27, 2004 | 7.697 | 7.747 | 7.661 | 7.703 | 34,200 | +0.04(+0.52%) |
Feb 26, 2004 | 7.637 | 7.667 | 7.637 | 7.664 | 13,680 | +0.00(+0.06%) |
Feb 25, 2004 | 7.630 | 7.659 | 7.630 | 7.659 | 6,840 | +0.03(+0.38%) |
Feb 24, 2004 | 7.593 | 7.652 | 7.567 | 7.630 | 38,988 | -0.00(-0.02%) |
Feb 23, 2004 | 7.748 | 7.748 | 7.631 | 7.631 | 10,944 | -0.13(-1.68%) |
Feb 20, 2004 | 7.819 | 7.819 | 7.661 | 7.762 | 39,672 | -0.19(-2.39%) |
Feb 19, 2004 | 7.938 | 7.952 | 7.905 | 7.952 | 16,416 | +0.04(+0.55%) |
Feb 18, 2004 | 7.931 | 7.931 | 7.877 | 7.908 | 14,364 | +0.01(+0.19%) |
Feb 17, 2004 | 7.906 | 7.930 | 7.860 | 7.893 | 23,940 | +0.07(+0.84%) |
Feb 13, 2004 | 7.895 | 7.922 | 7.800 | 7.827 | 57,456 | -0.03(-0.43%) |
Feb 12, 2004 | 7.909 | 7.922 | 7.861 | 7.861 | 17,784 | -0.08(-0.98%) |
Feb 11, 2004 | 7.879 | 7.952 | 7.862 | 7.938 | 32,148 | +0.07(+0.95%) |
Feb 10, 2004 | 7.839 | 7.864 | 7.797 | 7.864 | 28,728 | +0.03(+0.39%) |
Feb 09, 2004 | 7.770 | 7.857 | 7.770 | 7.833 | 30,780 | +0.07(+0.87%) |
Feb 06, 2004 | 7.737 | 7.776 | 7.703 | 7.766 | 20,520 | +0.09(+1.20%) |
Feb 05, 2004 | 7.716 | 7.716 | 7.580 | 7.674 | 82,765 | -0.01(-0.11%) |
Feb 04, 2004 | 7.634 | 7.703 | 7.626 | 7.683 | 47,880 | -0.18(-2.32%) |
Feb 03, 2004 | 7.841 | 7.871 | 7.841 | 7.865 | 31,464 | +0.02(+0.22%) |