Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.557 | 7.641 | 7.524 | 7.641 | 475,691 | +0.08(+1.12%) |
Apr 29, 2004 | 7.590 | 7.665 | 7.501 | 7.557 | 564,003 | +0.03(+0.37%) |
Apr 28, 2004 | 7.548 | 7.562 | 7.501 | 7.529 | 437,934 | -0.07(-0.86%) |
Apr 27, 2004 | 7.510 | 7.608 | 7.501 | 7.594 | 412,550 | +0.07(+0.93%) |
Apr 26, 2004 | 7.641 | 7.688 | 7.491 | 7.524 | 772,838 | -0.10(-1.29%) |
Apr 23, 2004 | 7.594 | 7.669 | 7.360 | 7.623 | 1,095,369 | +0.03(+0.37%) |
Apr 22, 2004 | 7.383 | 7.651 | 7.337 | 7.594 | 2,302,942 | +0.57(+8.14%) |
Apr 21, 2004 | 6.891 | 7.032 | 6.680 | 7.022 | 474,411 | +0.13(+1.90%) |
Apr 20, 2004 | 7.149 | 7.266 | 6.887 | 6.891 | 1,376,731 | -0.16(-2.33%) |
Apr 19, 2004 | 7.032 | 7.116 | 6.905 | 7.055 | 489,556 | +0.07(+1.01%) |
Apr 16, 2004 | 6.629 | 6.985 | 6.601 | 6.985 | 2,692,027 | +0.39(+5.97%) |
Apr 15, 2004 | 6.535 | 6.643 | 6.530 | 6.591 | 326,157 | +0.06(+0.86%) |
Apr 14, 2004 | 6.446 | 6.596 | 6.380 | 6.535 | 345,569 | +0.04(+0.65%) |
Apr 13, 2004 | 6.671 | 6.671 | 6.413 | 6.493 | 333,197 | -0.18(-2.67%) |
Apr 12, 2004 | 6.572 | 6.751 | 6.563 | 6.671 | 481,023 | +0.08(+1.14%) |
Apr 08, 2004 | 6.774 | 6.774 | 6.582 | 6.596 | 228,673 | -0.13(-1.95%) |
Apr 07, 2004 | 6.737 | 6.938 | 6.676 | 6.727 | 398,684 | -0.06(-0.83%) |
Apr 06, 2004 | 6.774 | 6.802 | 6.727 | 6.783 | 233,579 | -0.03(-0.41%) |
Apr 05, 2004 | 6.891 | 6.915 | 6.722 | 6.812 | 334,690 | -0.06(-0.82%) |
Apr 02, 2004 | 6.779 | 6.966 | 6.779 | 6.868 | 404,657 | +0.10(+1.45%) |
Apr 01, 2004 | 6.746 | 6.807 | 6.657 | 6.769 | 393,778 | +0.09(+1.40%) |
Mar 31, 2004 | 6.676 | 6.769 | 6.610 | 6.676 | 704,364 | +0.01(+0.14%) |
Mar 30, 2004 | 6.638 | 6.680 | 6.577 | 6.666 | 1,239,143 | +0.02(+0.35%) |
Mar 29, 2004 | 6.633 | 6.751 | 6.563 | 6.643 | 816,140 | +0.04(+0.64%) |
Mar 26, 2004 | 6.624 | 6.680 | 6.587 | 6.601 | 329,357 | +0.02(+0.36%) |
Mar 25, 2004 | 6.493 | 6.610 | 6.460 | 6.577 | 465,878 | +0.12(+1.81%) |
Mar 24, 2004 | 6.610 | 6.610 | 6.432 | 6.460 | 278,801 | -0.15(-2.27%) |
Mar 23, 2004 | 6.610 | 6.708 | 6.563 | 6.610 | 192,836 | +0.04(+0.64%) |
Mar 22, 2004 | 6.797 | 6.797 | 6.521 | 6.568 | 211,821 | -0.23(-3.38%) |
Mar 19, 2004 | 6.915 | 6.915 | 6.713 | 6.797 | 173,851 | -0.04(-0.62%) |
Mar 18, 2004 | 6.915 | 6.915 | 6.751 | 6.840 | 201,368 | -0.04(-0.61%) |
Mar 17, 2004 | 6.962 | 6.962 | 6.849 | 6.882 | 405,937 | -0.03(-0.47%) |
Mar 16, 2004 | 6.966 | 7.055 | 6.807 | 6.915 | 244,458 | -0.04(-0.54%) |
Mar 15, 2004 | 7.055 | 7.079 | 6.915 | 6.952 | 221,846 | -0.08(-1.13%) |
Mar 12, 2004 | 6.830 | 7.219 | 6.807 | 7.032 | 343,436 | +0.25(+3.66%) |
Mar 11, 2004 | 6.933 | 7.041 | 6.746 | 6.783 | 319,118 | -0.12(-1.77%) |
Mar 10, 2004 | 7.149 | 7.196 | 6.812 | 6.905 | 279,228 | -0.19(-2.64%) |
Mar 09, 2004 | 7.215 | 7.266 | 7.055 | 7.093 | 189,423 | -0.07(-0.92%) |
Mar 08, 2004 | 7.355 | 7.426 | 7.154 | 7.158 | 266,216 | -0.20(-2.68%) |
Mar 05, 2004 | 7.337 | 7.440 | 7.238 | 7.355 | 253,417 | +0.04(+0.58%) |
Mar 04, 2004 | 7.477 | 7.501 | 7.290 | 7.313 | 138,654 | -0.11(-1.45%) |
Mar 03, 2004 | 7.571 | 7.594 | 7.388 | 7.421 | 280,081 | -0.22(-2.82%) |
Mar 02, 2004 | 7.501 | 7.688 | 7.501 | 7.637 | 273,682 | +0.14(+1.81%) |
Mar 01, 2004 | 7.398 | 7.524 | 7.130 | 7.501 | 305,039 | +0.07(+0.95%) |
Feb 27, 2004 | 7.355 | 7.458 | 7.280 | 7.430 | 188,783 | +0.08(+1.08%) |
Feb 26, 2004 | 7.304 | 7.402 | 7.219 | 7.351 | 264,723 | +0.05(+0.71%) |
Feb 25, 2004 | 7.266 | 7.393 | 7.219 | 7.299 | 613,492 | -0.01(-0.19%) |
Feb 24, 2004 | 7.313 | 7.421 | 7.224 | 7.313 | 516,220 | +0.09(+1.30%) |
Feb 23, 2004 | 7.360 | 7.360 | 7.144 | 7.219 | 464,598 | -0.09(-1.28%) |
Feb 20, 2004 | 7.501 | 7.524 | 7.243 | 7.313 | 554,404 | -0.14(-1.89%) |
Feb 19, 2004 | 7.665 | 7.730 | 7.383 | 7.454 | 453,293 | -0.13(-1.73%) |
Feb 18, 2004 | 7.899 | 7.923 | 7.440 | 7.585 | 516,647 | -0.12(-1.58%) |
Feb 17, 2004 | 7.665 | 7.726 | 7.585 | 7.707 | 168,944 | +0.04(+0.55%) |
Feb 13, 2004 | 7.702 | 7.777 | 7.529 | 7.665 | 253,204 | -0.05(-0.67%) |
Feb 12, 2004 | 7.735 | 7.824 | 7.688 | 7.716 | 294,587 | +0.04(+0.49%) |
Feb 11, 2004 | 7.641 | 7.679 | 7.571 | 7.679 | 255,977 | +0.07(+0.92%) |
Feb 10, 2004 | 7.594 | 7.646 | 7.533 | 7.608 | 398,897 | +0.04(+0.50%) |
Feb 09, 2004 | 7.599 | 7.599 | 7.473 | 7.571 | 262,803 | -0.02(-0.31%) |
Feb 06, 2004 | 7.374 | 7.674 | 7.304 | 7.594 | 206,488 | +0.27(+3.65%) |
Feb 05, 2004 | 7.430 | 7.444 | 7.196 | 7.327 | 274,962 | -0.10(-1.39%) |
Feb 04, 2004 | 7.501 | 7.501 | 7.323 | 7.430 | 348,769 | -0.10(-1.37%) |
Feb 03, 2004 | 7.557 | 7.557 | 7.426 | 7.533 | 193,902 | +0.02(+0.31%) |