Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.147 | 7.160 | 6.921 | 7.016 | 103,570 | -0.13(-1.83%) |
Apr 29, 2004 | 7.228 | 7.228 | 7.147 | 7.147 | 110,001 | -0.08(-1.06%) |
Apr 28, 2004 | 7.237 | 7.237 | 7.169 | 7.223 | 113,993 | -0.01(-0.19%) |
Apr 27, 2004 | 7.210 | 7.237 | 7.192 | 7.237 | 131,514 | +0.07(+0.94%) |
Apr 26, 2004 | 7.196 | 7.214 | 7.169 | 7.169 | 102,017 | -0.03(-0.38%) |
Apr 23, 2004 | 7.241 | 7.241 | 7.115 | 7.196 | 140,163 | -0.05(-0.62%) |
Apr 22, 2004 | 7.124 | 7.278 | 7.079 | 7.241 | 257,927 | +0.07(+0.94%) |
Apr 21, 2004 | 7.287 | 7.287 | 7.061 | 7.174 | 110,001 | -0.07(-0.93%) |
Apr 20, 2004 | 7.210 | 7.440 | 7.174 | 7.241 | 267,685 | +0.15(+2.16%) |
Apr 19, 2004 | 7.183 | 7.201 | 7.088 | 7.088 | 97,138 | -0.12(-1.63%) |
Apr 16, 2004 | 7.034 | 7.214 | 6.998 | 7.205 | 108,005 | +0.17(+2.44%) |
Apr 15, 2004 | 6.885 | 7.133 | 6.885 | 7.034 | 114,437 | +0.10(+1.50%) |
Apr 14, 2004 | 7.034 | 7.147 | 6.930 | 6.930 | 213,793 | -0.15(-2.10%) |
Apr 13, 2004 | 7.553 | 7.557 | 7.079 | 7.079 | 319,138 | -0.50(-6.55%) |
Apr 12, 2004 | 7.620 | 7.652 | 7.553 | 7.575 | 438,454 | -0.07(-0.94%) |
Apr 08, 2004 | 7.710 | 7.710 | 7.575 | 7.647 | 243,068 | -0.11(-1.40%) |
Apr 07, 2004 | 7.440 | 7.796 | 7.395 | 7.756 | 292,968 | +0.32(+4.24%) |
Apr 06, 2004 | 7.665 | 7.688 | 6.854 | 7.440 | 998,664 | -0.46(-5.82%) |
Apr 05, 2004 | 8.432 | 8.432 | 7.778 | 7.900 | 456,196 | -0.53(-6.31%) |
Apr 02, 2004 | 8.382 | 8.432 | 8.283 | 8.432 | 286,536 | +0.05(+0.59%) |
Apr 01, 2004 | 8.202 | 8.382 | 8.139 | 8.382 | 255,044 | +0.22(+2.65%) |
Mar 31, 2004 | 8.071 | 8.188 | 8.022 | 8.166 | 333,331 | +0.13(+1.63%) |
Mar 30, 2004 | 8.040 | 8.094 | 7.981 | 8.035 | 147,260 | -0.00(-0.06%) |
Mar 29, 2004 | 7.922 | 8.049 | 7.913 | 8.040 | 146,816 | +0.12(+1.48%) |
Mar 26, 2004 | 7.976 | 7.994 | 7.859 | 7.922 | 174,317 | -0.01(-0.11%) |
Mar 25, 2004 | 7.936 | 7.945 | 7.846 | 7.931 | 647,147 | +0.11(+1.38%) |
Mar 24, 2004 | 7.715 | 7.936 | 7.710 | 7.823 | 726,987 | +0.14(+1.76%) |
Mar 23, 2004 | 7.399 | 7.688 | 7.381 | 7.688 | 333,775 | +0.25(+3.33%) |
Mar 22, 2004 | 7.553 | 7.553 | 7.395 | 7.440 | 96,916 | -0.11(-1.49%) |
Mar 19, 2004 | 7.638 | 7.638 | 7.485 | 7.553 | 310,266 | -0.09(-1.12%) |
Mar 18, 2004 | 7.656 | 7.656 | 7.562 | 7.638 | 97,803 | -0.02(-0.29%) |
Mar 17, 2004 | 7.575 | 7.661 | 7.553 | 7.661 | 75,847 | +0.00(+0.06%) |
Mar 16, 2004 | 7.575 | 7.706 | 7.575 | 7.656 | 245,951 | +0.05(+0.71%) |
Mar 15, 2004 | 7.706 | 7.706 | 7.566 | 7.602 | 84,940 | -0.06(-0.77%) |
Mar 12, 2004 | 7.620 | 7.774 | 7.602 | 7.661 | 152,804 | +0.09(+1.13%) |
Mar 11, 2004 | 7.566 | 7.665 | 7.557 | 7.575 | 75,182 | +0.01(+0.12%) |
Mar 10, 2004 | 7.701 | 7.724 | 7.553 | 7.566 | 150,143 | -0.09(-1.18%) |
Mar 09, 2004 | 7.733 | 7.778 | 7.575 | 7.656 | 136,171 | -0.05(-0.59%) |
Mar 08, 2004 | 7.801 | 7.814 | 7.643 | 7.701 | 123,086 | -0.01(-0.12%) |
Mar 05, 2004 | 7.679 | 7.751 | 7.665 | 7.710 | 119,981 | +0.03(+0.41%) |
Mar 04, 2004 | 7.688 | 7.733 | 7.643 | 7.679 | 154,357 | -0.03(-0.41%) |
Mar 03, 2004 | 7.710 | 7.737 | 7.688 | 7.710 | 96,473 | +0.01(+0.12%) |
Mar 02, 2004 | 7.819 | 7.819 | 7.625 | 7.701 | 123,751 | -0.12(-1.50%) |
Mar 01, 2004 | 7.620 | 7.823 | 7.620 | 7.819 | 95,142 | +0.19(+2.54%) |
Feb 27, 2004 | 7.598 | 7.688 | 7.598 | 7.625 | 182,301 | +0.03(+0.36%) |
Feb 26, 2004 | 7.485 | 7.801 | 7.440 | 7.598 | 196,716 | +0.07(+0.90%) |
Feb 25, 2004 | 7.508 | 7.530 | 7.354 | 7.530 | 103,570 | +0.02(+0.30%) |
Feb 24, 2004 | 7.210 | 7.512 | 7.187 | 7.508 | 262,806 | +0.34(+4.72%) |
Feb 23, 2004 | 7.214 | 7.260 | 7.129 | 7.169 | 144,599 | -0.08(-1.06%) |
Feb 20, 2004 | 7.530 | 7.530 | 7.169 | 7.246 | 290,306 | -0.28(-3.77%) |
Feb 19, 2004 | 7.097 | 7.539 | 7.097 | 7.530 | 331,335 | +0.46(+6.44%) |
Feb 18, 2004 | 6.966 | 7.079 | 6.944 | 7.075 | 244,177 | +0.11(+1.62%) |
Feb 17, 2004 | 7.025 | 7.034 | 6.899 | 6.962 | 233,753 | -0.05(-0.64%) |
Feb 13, 2004 | 6.989 | 7.043 | 6.944 | 7.007 | 270,568 | +0.02(+0.26%) |
Feb 12, 2004 | 7.003 | 7.147 | 6.984 | 6.989 | 371,255 | -0.06(-0.90%) |
Feb 11, 2004 | 6.944 | 7.079 | 6.926 | 7.052 | 138,611 | +0.09(+1.30%) |
Feb 10, 2004 | 6.876 | 7.012 | 6.809 | 6.962 | 142,824 | +0.12(+1.78%) |
Feb 09, 2004 | 6.782 | 6.854 | 6.782 | 6.840 | 96,029 | +0.05(+0.80%) |
Feb 06, 2004 | 6.642 | 6.854 | 6.615 | 6.786 | 275,891 | +0.16(+2.38%) |
Feb 05, 2004 | 6.606 | 6.646 | 6.601 | 6.628 | 283,210 | +0.03(+0.48%) |
Feb 04, 2004 | 6.606 | 6.624 | 6.547 | 6.597 | 153,691 | -0.01(-0.14%) |
Feb 03, 2004 | 6.543 | 6.628 | 6.543 | 6.606 | 327,565 | +0.05(+0.69%) |