Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.485 | 7.590 | 7.381 | 7.432 | 1,032,338 | -0.04(-0.48%) |
Apr 29, 2004 | 7.519 | 7.696 | 7.396 | 7.468 | 1,617,118 | -0.03(-0.43%) |
Apr 28, 2004 | 7.541 | 7.582 | 7.412 | 7.501 | 1,958,930 | -0.06(-0.77%) |
Apr 27, 2004 | 7.573 | 7.693 | 7.492 | 7.559 | 1,434,892 | +0.04(+0.51%) |
Apr 26, 2004 | 7.606 | 7.724 | 7.443 | 7.521 | 693,287 | -0.07(-0.86%) |
Apr 23, 2004 | 7.565 | 7.608 | 7.399 | 7.586 | 1,385,746 | -0.02(-0.21%) |
Apr 22, 2004 | 7.501 | 7.696 | 7.427 | 7.602 | 1,255,703 | +0.08(+1.03%) |
Apr 21, 2004 | 7.523 | 7.590 | 7.383 | 7.524 | 1,416,117 | -0.08(-1.05%) |
Apr 20, 2004 | 7.566 | 7.691 | 7.488 | 7.604 | 1,363,382 | -0.01(-0.19%) |
Apr 19, 2004 | 7.552 | 7.620 | 7.438 | 7.619 | 689,974 | +0.08(+1.01%) |
Apr 16, 2004 | 7.528 | 7.608 | 7.501 | 7.543 | 1,192,476 | -0.05(-0.72%) |
Apr 15, 2004 | 7.561 | 7.653 | 7.508 | 7.597 | 1,029,301 | +0.03(+0.36%) |
Apr 14, 2004 | 7.543 | 7.593 | 7.495 | 7.570 | 1,883,831 | -0.01(-0.12%) |
Apr 13, 2004 | 7.675 | 7.704 | 7.546 | 7.579 | 1,302,088 | -0.11(-1.39%) |
Apr 12, 2004 | 7.651 | 7.742 | 7.562 | 7.686 | 1,217,049 | +0.06(+0.78%) |
Apr 08, 2004 | 7.765 | 7.872 | 7.572 | 7.626 | 1,398,723 | -0.19(-2.46%) |
Apr 07, 2004 | 7.934 | 7.966 | 7.738 | 7.818 | 1,995,652 | -0.12(-1.55%) |
Apr 06, 2004 | 7.887 | 7.997 | 7.879 | 7.941 | 1,971,631 | +0.05(+0.62%) |
Apr 05, 2004 | 7.852 | 7.905 | 7.787 | 7.892 | 880,483 | +0.05(+0.62%) |
Apr 02, 2004 | 7.751 | 7.858 | 7.751 | 7.843 | 1,448,421 | +0.13(+1.71%) |
Apr 01, 2004 | 7.691 | 7.769 | 7.644 | 7.711 | 3,130,423 | +0.20(+2.60%) |
Mar 31, 2004 | 7.506 | 7.524 | 7.416 | 7.515 | 1,044,486 | +0.01(+0.14%) |
Mar 30, 2004 | 7.416 | 7.505 | 7.352 | 7.505 | 1,181,432 | +0.09(+1.27%) |
Mar 29, 2004 | 7.347 | 7.517 | 7.336 | 7.410 | 1,343,779 | +0.04(+0.54%) |
Mar 26, 2004 | 7.390 | 7.425 | 7.352 | 7.371 | 727,247 | -0.06(-0.83%) |
Mar 25, 2004 | 7.378 | 7.438 | 7.318 | 7.432 | 1,588,404 | +0.08(+1.13%) |
Mar 24, 2004 | 7.075 | 7.374 | 7.075 | 7.349 | 3,442,969 | +0.26(+3.68%) |
Mar 23, 2004 | 6.972 | 7.155 | 6.929 | 7.088 | 2,637,861 | +0.28(+4.04%) |
Mar 22, 2004 | 6.934 | 6.963 | 6.787 | 6.813 | 1,325,004 | -0.12(-1.75%) |
Mar 19, 2004 | 7.122 | 7.122 | 6.932 | 6.934 | 923,002 | -0.18(-2.52%) |
Mar 18, 2004 | 7.099 | 7.153 | 7.063 | 7.113 | 1,125,108 | -0.00(-0.03%) |
Mar 17, 2004 | 7.007 | 7.173 | 6.934 | 7.115 | 1,174,806 | +0.14(+1.97%) |
Mar 16, 2004 | 7.054 | 7.083 | 6.929 | 6.978 | 1,251,009 | -0.03(-0.44%) |
Mar 15, 2004 | 7.081 | 7.170 | 7.008 | 7.008 | 1,067,955 | -0.19(-2.59%) |
Mar 12, 2004 | 7.097 | 7.195 | 7.026 | 7.195 | 1,196,894 | +0.17(+2.45%) |
Mar 11, 2004 | 7.059 | 7.198 | 6.999 | 7.023 | 1,952,028 | -0.02(-0.31%) |
Mar 10, 2004 | 7.148 | 7.235 | 7.045 | 7.045 | 1,783,607 | -0.15(-2.09%) |
Mar 09, 2004 | 7.135 | 7.271 | 7.135 | 7.195 | 1,777,256 | +0.01(+0.15%) |
Mar 08, 2004 | 7.269 | 7.269 | 7.050 | 7.184 | 3,627,956 | -0.06(-0.80%) |
Mar 05, 2004 | 7.177 | 7.329 | 7.177 | 7.242 | 1,855,669 | -0.01(-0.20%) |
Mar 04, 2004 | 7.173 | 7.262 | 7.173 | 7.256 | 994,788 | +0.05(+0.63%) |
Mar 03, 2004 | 7.222 | 7.255 | 7.133 | 7.211 | 1,587,023 | -0.01(-0.20%) |
Mar 02, 2004 | 7.275 | 7.436 | 7.195 | 7.226 | 1,506,126 | -0.08(-1.07%) |
Mar 01, 2004 | 7.175 | 7.323 | 7.150 | 7.304 | 1,163,210 | +0.13(+1.82%) |
Feb 27, 2004 | 7.166 | 7.240 | 7.115 | 7.173 | 1,077,895 | -0.05(-0.63%) |
Feb 26, 2004 | 7.220 | 7.247 | 7.157 | 7.218 | 926,040 | +0.01(+0.20%) |
Feb 25, 2004 | 7.180 | 7.209 | 7.106 | 7.204 | 849,008 | +0.02(+0.23%) |
Feb 24, 2004 | 7.180 | 7.247 | 7.112 | 7.188 | 1,628,438 | +0.07(+1.04%) |
Feb 23, 2004 | 7.160 | 7.218 | 7.086 | 7.113 | 1,646,937 | -0.12(-1.63%) |
Feb 20, 2004 | 7.126 | 7.282 | 7.117 | 7.231 | 2,481,312 | +0.10(+1.40%) |
Feb 19, 2004 | 7.137 | 7.242 | 7.102 | 7.131 | 1,804,590 | +0.00(+0.03%) |
Feb 18, 2004 | 7.182 | 7.229 | 6.990 | 7.130 | 1,527,662 | -0.08(-1.15%) |
Feb 17, 2004 | 7.191 | 7.300 | 7.157 | 7.213 | 1,375,531 | +0.01(+0.13%) |
Feb 13, 2004 | 7.291 | 7.369 | 7.164 | 7.204 | 1,704,090 | -0.11(-1.49%) |
Feb 12, 2004 | 7.416 | 7.479 | 7.304 | 7.313 | 1,207,386 | -0.12(-1.66%) |
Feb 11, 2004 | 7.351 | 7.463 | 7.275 | 7.436 | 1,368,352 | +0.07(+0.93%) |
Feb 10, 2004 | 7.218 | 7.389 | 7.097 | 7.367 | 1,293,253 | +0.09(+1.27%) |
Feb 09, 2004 | 7.275 | 7.291 | 7.202 | 7.275 | 848,731 | -0.02(-0.32%) |
Feb 06, 2004 | 7.173 | 7.313 | 7.133 | 7.298 | 1,321,139 | +0.16(+2.28%) |
Feb 05, 2004 | 7.269 | 7.314 | 7.083 | 7.135 | 1,683,658 | -0.12(-1.72%) |
Feb 04, 2004 | 6.938 | 7.282 | 6.918 | 7.260 | 3,806,317 | +0.27(+3.81%) |
Feb 03, 2004 | 6.916 | 7.017 | 6.903 | 6.994 | 1,528,766 | +0.06(+0.89%) |