Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.108 | 7.122 | 6.884 | 6.978 | 104,133 | -0.13(-1.83%) |
Apr 29, 2004 | 7.189 | 7.189 | 7.108 | 7.108 | 110,600 | -0.08(-1.06%) |
Apr 28, 2004 | 7.198 | 7.198 | 7.131 | 7.184 | 114,614 | -0.01(-0.19%) |
Apr 27, 2004 | 7.171 | 7.198 | 7.153 | 7.198 | 132,229 | +0.07(+0.94%) |
Apr 26, 2004 | 7.157 | 7.175 | 7.131 | 7.131 | 102,572 | -0.03(-0.38%) |
Apr 23, 2004 | 7.202 | 7.202 | 7.077 | 7.157 | 140,926 | -0.04(-0.62%) |
Apr 22, 2004 | 7.086 | 7.238 | 7.041 | 7.202 | 259,331 | +0.07(+0.94%) |
Apr 21, 2004 | 7.247 | 7.247 | 7.023 | 7.135 | 110,600 | -0.07(-0.93%) |
Apr 20, 2004 | 7.171 | 7.400 | 7.135 | 7.202 | 269,142 | +0.15(+2.16%) |
Apr 19, 2004 | 7.144 | 7.162 | 7.050 | 7.050 | 97,667 | -0.12(-1.63%) |
Apr 16, 2004 | 6.996 | 7.175 | 6.960 | 7.166 | 108,593 | +0.17(+2.44%) |
Apr 15, 2004 | 6.848 | 7.095 | 6.848 | 6.996 | 115,060 | +0.10(+1.50%) |
Apr 14, 2004 | 6.996 | 7.108 | 6.893 | 6.893 | 214,957 | -0.15(-2.10%) |
Apr 13, 2004 | 7.512 | 7.516 | 7.041 | 7.041 | 320,875 | -0.49(-6.55%) |
Apr 12, 2004 | 7.579 | 7.610 | 7.512 | 7.534 | 440,840 | -0.07(-0.94%) |
Apr 08, 2004 | 7.669 | 7.669 | 7.534 | 7.606 | 244,391 | -0.11(-1.40%) |
Apr 07, 2004 | 7.400 | 7.754 | 7.355 | 7.714 | 294,562 | +0.31(+4.24%) |
Apr 06, 2004 | 7.624 | 7.646 | 6.817 | 7.400 | 1,004,100 | -0.46(-5.82%) |
Apr 05, 2004 | 8.386 | 8.386 | 7.736 | 7.857 | 458,679 | -0.53(-6.31%) |
Apr 02, 2004 | 8.337 | 8.386 | 8.238 | 8.386 | 288,096 | +0.05(+0.59%) |
Apr 01, 2004 | 8.158 | 8.337 | 8.095 | 8.337 | 256,432 | +0.22(+2.65%) |
Mar 31, 2004 | 8.027 | 8.144 | 7.978 | 8.122 | 335,146 | +0.13(+1.63%) |
Mar 30, 2004 | 7.996 | 8.050 | 7.938 | 7.992 | 148,061 | -0.00(-0.06%) |
Mar 29, 2004 | 7.879 | 8.005 | 7.870 | 7.996 | 147,615 | +0.12(+1.48%) |
Mar 26, 2004 | 7.933 | 7.951 | 7.817 | 7.879 | 175,265 | -0.01(-0.11%) |
Mar 25, 2004 | 7.893 | 7.902 | 7.803 | 7.888 | 650,669 | +0.11(+1.38%) |
Mar 24, 2004 | 7.673 | 7.893 | 7.669 | 7.781 | 730,943 | +0.13(+1.76%) |
Mar 23, 2004 | 7.359 | 7.646 | 7.341 | 7.646 | 335,592 | +0.25(+3.33%) |
Mar 22, 2004 | 7.512 | 7.512 | 7.355 | 7.400 | 97,444 | -0.11(-1.49%) |
Mar 19, 2004 | 7.597 | 7.597 | 7.444 | 7.512 | 311,955 | -0.09(-1.12%) |
Mar 18, 2004 | 7.615 | 7.615 | 7.521 | 7.597 | 98,336 | -0.02(-0.29%) |
Mar 17, 2004 | 7.534 | 7.619 | 7.512 | 7.619 | 76,260 | +0.00(+0.06%) |
Mar 16, 2004 | 7.534 | 7.664 | 7.534 | 7.615 | 247,290 | +0.05(+0.71%) |
Mar 15, 2004 | 7.664 | 7.664 | 7.525 | 7.561 | 85,403 | -0.06(-0.77%) |
Mar 12, 2004 | 7.579 | 7.731 | 7.561 | 7.619 | 153,636 | +0.09(+1.13%) |
Mar 11, 2004 | 7.525 | 7.624 | 7.516 | 7.534 | 75,591 | +0.01(+0.12%) |
Mar 10, 2004 | 7.660 | 7.682 | 7.512 | 7.525 | 150,960 | -0.09(-1.18%) |
Mar 09, 2004 | 7.691 | 7.736 | 7.534 | 7.615 | 136,912 | -0.04(-0.59%) |
Mar 08, 2004 | 7.758 | 7.772 | 7.601 | 7.660 | 123,756 | -0.01(-0.12%) |
Mar 05, 2004 | 7.637 | 7.709 | 7.624 | 7.669 | 120,634 | +0.03(+0.41%) |
Mar 04, 2004 | 7.646 | 7.691 | 7.601 | 7.637 | 155,197 | -0.03(-0.41%) |
Mar 03, 2004 | 7.669 | 7.696 | 7.646 | 7.669 | 96,998 | +0.01(+0.12%) |
Mar 02, 2004 | 7.776 | 7.776 | 7.583 | 7.660 | 124,425 | -0.12(-1.50%) |
Mar 01, 2004 | 7.579 | 7.781 | 7.579 | 7.776 | 95,660 | +0.19(+2.54%) |
Feb 27, 2004 | 7.557 | 7.646 | 7.557 | 7.583 | 183,293 | +0.03(+0.36%) |
Feb 26, 2004 | 7.444 | 7.758 | 7.400 | 7.557 | 197,787 | +0.07(+0.90%) |
Feb 25, 2004 | 7.467 | 7.489 | 7.314 | 7.489 | 104,133 | +0.02(+0.30%) |
Feb 24, 2004 | 7.171 | 7.471 | 7.148 | 7.467 | 264,236 | +0.34(+4.72%) |
Feb 23, 2004 | 7.175 | 7.220 | 7.090 | 7.131 | 145,386 | -0.08(-1.06%) |
Feb 20, 2004 | 7.489 | 7.489 | 7.131 | 7.207 | 291,887 | -0.28(-3.77%) |
Feb 19, 2004 | 7.059 | 7.498 | 7.059 | 7.489 | 333,139 | +0.45(+6.44%) |
Feb 18, 2004 | 6.929 | 7.041 | 6.906 | 7.036 | 245,506 | +0.11(+1.62%) |
Feb 17, 2004 | 6.987 | 6.996 | 6.861 | 6.924 | 235,025 | -0.04(-0.64%) |
Feb 13, 2004 | 6.951 | 7.005 | 6.906 | 6.969 | 272,041 | +0.02(+0.26%) |
Feb 12, 2004 | 6.965 | 7.108 | 6.947 | 6.951 | 373,276 | -0.06(-0.90%) |
Feb 11, 2004 | 6.906 | 7.041 | 6.888 | 7.014 | 139,365 | +0.09(+1.30%) |
Feb 10, 2004 | 6.839 | 6.974 | 6.772 | 6.924 | 143,602 | +0.12(+1.78%) |
Feb 09, 2004 | 6.745 | 6.817 | 6.745 | 6.803 | 96,552 | +0.05(+0.80%) |
Feb 06, 2004 | 6.606 | 6.817 | 6.579 | 6.749 | 277,392 | +0.16(+2.38%) |
Feb 05, 2004 | 6.570 | 6.610 | 6.565 | 6.592 | 284,751 | +0.03(+0.48%) |
Feb 04, 2004 | 6.570 | 6.588 | 6.512 | 6.561 | 154,528 | -0.01(-0.14%) |
Feb 03, 2004 | 6.507 | 6.592 | 6.507 | 6.570 | 329,348 | +0.04(+0.69%) |