Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.119 | 7.219 | 6.943 | 6.983 | 56,450 | -0.11(-1.56%) |
Apr 29, 2004 | 7.018 | 7.169 | 6.918 | 7.094 | 65,594 | +0.05(+0.64%) |
Apr 28, 2004 | 7.320 | 7.320 | 7.038 | 7.048 | 90,042 | -0.30(-4.04%) |
Apr 27, 2004 | 7.295 | 7.345 | 7.270 | 7.345 | 51,083 | +0.05(+0.69%) |
Apr 26, 2004 | 7.305 | 7.370 | 7.295 | 7.295 | 84,079 | -0.01(-0.14%) |
Apr 23, 2004 | 7.446 | 7.446 | 7.250 | 7.305 | 62,612 | -0.12(-1.56%) |
Apr 22, 2004 | 7.295 | 7.456 | 7.295 | 7.421 | 99,186 | +0.12(+1.58%) |
Apr 21, 2004 | 7.370 | 7.370 | 7.285 | 7.305 | 54,860 | -0.05(-0.68%) |
Apr 20, 2004 | 7.773 | 7.773 | 7.355 | 7.355 | 120,255 | -0.39(-5.06%) |
Apr 19, 2004 | 7.622 | 7.793 | 7.582 | 7.748 | 102,764 | +0.13(+1.65%) |
Apr 16, 2004 | 7.546 | 7.667 | 7.496 | 7.622 | 100,577 | +0.07(+0.93%) |
Apr 15, 2004 | 7.345 | 7.572 | 7.345 | 7.551 | 126,020 | +0.21(+2.81%) |
Apr 14, 2004 | 7.345 | 7.421 | 7.295 | 7.345 | 116,280 | -0.05(-0.68%) |
Apr 13, 2004 | 7.421 | 7.451 | 7.199 | 7.395 | 179,091 | +0.00(+0.00%) |
Apr 12, 2004 | 7.572 | 7.748 | 7.345 | 7.395 | 117,671 | -0.15(-2.00%) |
Apr 08, 2004 | 7.597 | 7.637 | 7.496 | 7.546 | 118,864 | +0.00(+0.00%) |
Apr 07, 2004 | 7.491 | 7.677 | 7.330 | 7.546 | 84,278 | +0.11(+1.42%) |
Apr 06, 2004 | 7.848 | 7.924 | 7.431 | 7.441 | 186,843 | -0.50(-6.33%) |
Apr 05, 2004 | 8.226 | 8.226 | 7.924 | 7.944 | 127,610 | -0.24(-2.95%) |
Apr 02, 2004 | 8.326 | 8.377 | 8.185 | 8.185 | 104,751 | -0.08(-0.91%) |
Apr 01, 2004 | 8.301 | 8.397 | 8.200 | 8.261 | 63,010 | -0.04(-0.48%) |
Mar 31, 2004 | 8.251 | 8.301 | 8.110 | 8.301 | 125,225 | +0.05(+0.61%) |
Mar 30, 2004 | 8.150 | 8.251 | 8.130 | 8.251 | 66,587 | +0.10(+1.23%) |
Mar 29, 2004 | 8.100 | 8.261 | 8.050 | 8.150 | 87,856 | -0.03(-0.37%) |
Mar 26, 2004 | 8.356 | 8.397 | 8.175 | 8.180 | 83,085 | -0.17(-2.05%) |
Mar 25, 2004 | 8.125 | 8.356 | 8.125 | 8.351 | 96,005 | +0.24(+2.98%) |
Mar 24, 2004 | 8.251 | 8.276 | 8.110 | 8.110 | 80,501 | -0.14(-1.71%) |
Mar 23, 2004 | 8.125 | 8.251 | 8.050 | 8.251 | 59,829 | +0.13(+1.55%) |
Mar 22, 2004 | 8.125 | 8.150 | 7.959 | 8.125 | 104,950 | +0.01(+0.12%) |
Mar 19, 2004 | 7.999 | 8.115 | 7.823 | 8.115 | 108,926 | +0.23(+2.94%) |
Mar 18, 2004 | 7.848 | 7.924 | 7.803 | 7.883 | 30,610 | +0.01(+0.06%) |
Mar 17, 2004 | 7.748 | 7.878 | 7.692 | 7.878 | 95,210 | +0.18(+2.35%) |
Mar 16, 2004 | 7.773 | 7.793 | 7.647 | 7.697 | 106,342 | -0.03(-0.33%) |
Mar 15, 2004 | 7.783 | 7.798 | 7.687 | 7.722 | 60,227 | -0.08(-0.97%) |
Mar 12, 2004 | 7.803 | 7.803 | 7.702 | 7.798 | 84,278 | +0.12(+1.57%) |
Mar 11, 2004 | 7.647 | 7.858 | 7.602 | 7.677 | 108,727 | +0.03(+0.33%) |
Mar 10, 2004 | 7.607 | 7.743 | 7.597 | 7.652 | 80,501 | -0.06(-0.72%) |
Mar 09, 2004 | 7.546 | 7.707 | 7.496 | 7.707 | 105,745 | +0.20(+2.61%) |
Mar 08, 2004 | 7.622 | 7.697 | 7.496 | 7.511 | 69,768 | -0.10(-1.26%) |
Mar 05, 2004 | 7.546 | 7.612 | 7.486 | 7.607 | 53,469 | +0.08(+1.07%) |
Mar 04, 2004 | 7.496 | 7.526 | 7.395 | 7.526 | 49,692 | +0.08(+1.08%) |
Mar 03, 2004 | 7.395 | 7.466 | 7.305 | 7.446 | 38,561 | +0.03(+0.41%) |
Mar 02, 2004 | 7.496 | 7.521 | 7.411 | 7.416 | 35,182 | -0.05(-0.67%) |
Mar 01, 2004 | 7.446 | 7.486 | 7.380 | 7.466 | 79,508 | +0.05(+0.68%) |
Feb 27, 2004 | 7.411 | 7.471 | 7.395 | 7.416 | 50,686 | +0.01(+0.07%) |
Feb 26, 2004 | 7.426 | 7.486 | 7.395 | 7.411 | 27,827 | -0.03(-0.34%) |
Feb 25, 2004 | 7.436 | 7.496 | 7.421 | 7.436 | 50,686 | -0.03(-0.40%) |
Feb 24, 2004 | 7.345 | 7.471 | 7.320 | 7.466 | 78,315 | +0.10(+1.37%) |
Feb 23, 2004 | 7.370 | 7.370 | 7.295 | 7.365 | 50,686 | +0.01(+0.14%) |
Feb 20, 2004 | 7.350 | 7.461 | 7.300 | 7.355 | 34,784 | +0.06(+0.76%) |
Feb 19, 2004 | 7.446 | 7.471 | 7.295 | 7.300 | 40,350 | -0.15(-1.96%) |
Feb 18, 2004 | 7.471 | 7.496 | 7.431 | 7.446 | 68,376 | +0.01(+0.14%) |
Feb 17, 2004 | 7.446 | 7.496 | 7.395 | 7.436 | 47,506 | +0.03(+0.41%) |
Feb 13, 2004 | 7.496 | 7.521 | 7.395 | 7.406 | 37,368 | -0.07(-0.88%) |
Feb 12, 2004 | 7.521 | 7.521 | 7.456 | 7.471 | 37,766 | -0.05(-0.67%) |
Feb 11, 2004 | 7.521 | 7.521 | 7.456 | 7.521 | 35,579 | +0.00(+0.00%) |
Feb 10, 2004 | 7.541 | 7.541 | 7.446 | 7.521 | 104,354 | -0.02(-0.27%) |
Feb 09, 2004 | 7.521 | 7.546 | 7.461 | 7.541 | 39,555 | +0.02(+0.27%) |
Feb 06, 2004 | 7.446 | 7.541 | 7.406 | 7.521 | 47,307 | +0.11(+1.42%) |
Feb 05, 2004 | 7.380 | 7.416 | 7.295 | 7.416 | 35,579 | +0.08(+1.03%) |
Feb 04, 2004 | 7.461 | 7.461 | 7.340 | 7.340 | 50,487 | -0.13(-1.68%) |
Feb 03, 2004 | 7.421 | 7.521 | 7.370 | 7.466 | 41,940 | +0.06(+0.82%) |