Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.102 | 7.202 | 6.926 | 6.967 | 56,583 | -0.11(-1.56%) |
Apr 29, 2004 | 7.002 | 7.152 | 6.901 | 7.077 | 65,748 | +0.05(+0.64%) |
Apr 28, 2004 | 7.303 | 7.303 | 7.022 | 7.032 | 90,254 | -0.30(-4.04%) |
Apr 27, 2004 | 7.278 | 7.328 | 7.253 | 7.328 | 51,204 | +0.05(+0.69%) |
Apr 26, 2004 | 7.288 | 7.353 | 7.278 | 7.278 | 84,277 | -0.01(-0.14%) |
Apr 23, 2004 | 7.428 | 7.428 | 7.233 | 7.288 | 62,759 | -0.12(-1.56%) |
Apr 22, 2004 | 7.278 | 7.438 | 7.278 | 7.403 | 99,419 | +0.12(+1.58%) |
Apr 21, 2004 | 7.353 | 7.353 | 7.268 | 7.288 | 54,989 | -0.05(-0.68%) |
Apr 20, 2004 | 7.755 | 7.755 | 7.338 | 7.338 | 120,538 | -0.39(-5.06%) |
Apr 19, 2004 | 7.604 | 7.775 | 7.564 | 7.729 | 103,006 | +0.13(+1.65%) |
Apr 16, 2004 | 7.529 | 7.649 | 7.478 | 7.604 | 100,814 | +0.07(+0.93%) |
Apr 15, 2004 | 7.328 | 7.554 | 7.328 | 7.534 | 126,316 | +0.21(+2.81%) |
Apr 14, 2004 | 7.328 | 7.403 | 7.278 | 7.328 | 116,554 | -0.05(-0.68%) |
Apr 13, 2004 | 7.403 | 7.433 | 7.182 | 7.378 | 179,513 | +0.00(+0.00%) |
Apr 12, 2004 | 7.554 | 7.729 | 7.328 | 7.378 | 117,948 | -0.15(-2.00%) |
Apr 08, 2004 | 7.579 | 7.619 | 7.478 | 7.529 | 119,144 | +0.00(+0.00%) |
Apr 07, 2004 | 7.473 | 7.659 | 7.313 | 7.529 | 84,476 | +0.11(+1.42%) |
Apr 06, 2004 | 7.830 | 7.905 | 7.413 | 7.423 | 187,283 | -0.50(-6.33%) |
Apr 05, 2004 | 8.206 | 8.206 | 7.905 | 7.925 | 127,910 | -0.24(-2.95%) |
Apr 02, 2004 | 8.307 | 8.357 | 8.166 | 8.166 | 104,998 | -0.08(-0.91%) |
Apr 01, 2004 | 8.282 | 8.377 | 8.181 | 8.241 | 63,158 | -0.04(-0.48%) |
Mar 31, 2004 | 8.231 | 8.282 | 8.091 | 8.282 | 125,519 | +0.05(+0.61%) |
Mar 30, 2004 | 8.131 | 8.231 | 8.111 | 8.231 | 66,744 | +0.10(+1.23%) |
Mar 29, 2004 | 8.081 | 8.241 | 8.031 | 8.131 | 88,063 | -0.03(-0.37%) |
Mar 26, 2004 | 8.337 | 8.377 | 8.156 | 8.161 | 83,281 | -0.17(-2.05%) |
Mar 25, 2004 | 8.106 | 8.337 | 8.106 | 8.332 | 96,231 | +0.24(+2.98%) |
Mar 24, 2004 | 8.231 | 8.256 | 8.091 | 8.091 | 80,691 | -0.14(-1.71%) |
Mar 23, 2004 | 8.106 | 8.231 | 8.031 | 8.231 | 59,970 | +0.13(+1.55%) |
Mar 22, 2004 | 8.106 | 8.131 | 7.940 | 8.106 | 105,197 | +0.01(+0.12%) |
Mar 19, 2004 | 7.980 | 8.096 | 7.805 | 8.096 | 109,182 | +0.23(+2.94%) |
Mar 18, 2004 | 7.830 | 7.905 | 7.785 | 7.865 | 30,682 | +0.01(+0.06%) |
Mar 17, 2004 | 7.729 | 7.860 | 7.674 | 7.860 | 95,435 | +0.18(+2.35%) |
Mar 16, 2004 | 7.755 | 7.775 | 7.629 | 7.679 | 106,592 | -0.03(-0.33%) |
Mar 15, 2004 | 7.765 | 7.780 | 7.669 | 7.704 | 60,369 | -0.08(-0.97%) |
Mar 12, 2004 | 7.785 | 7.785 | 7.684 | 7.780 | 84,476 | +0.12(+1.57%) |
Mar 11, 2004 | 7.629 | 7.840 | 7.584 | 7.659 | 108,983 | +0.03(+0.33%) |
Mar 10, 2004 | 7.589 | 7.724 | 7.579 | 7.634 | 80,691 | -0.06(-0.72%) |
Mar 09, 2004 | 7.529 | 7.689 | 7.478 | 7.689 | 105,994 | +0.20(+2.61%) |
Mar 08, 2004 | 7.604 | 7.679 | 7.478 | 7.494 | 69,932 | -0.10(-1.26%) |
Mar 05, 2004 | 7.529 | 7.594 | 7.468 | 7.589 | 53,595 | +0.08(+1.07%) |
Mar 04, 2004 | 7.478 | 7.509 | 7.378 | 7.509 | 49,809 | +0.08(+1.08%) |
Mar 03, 2004 | 7.378 | 7.448 | 7.288 | 7.428 | 38,652 | +0.03(+0.41%) |
Mar 02, 2004 | 7.478 | 7.504 | 7.393 | 7.398 | 35,265 | -0.05(-0.67%) |
Mar 01, 2004 | 7.428 | 7.468 | 7.363 | 7.448 | 79,695 | +0.05(+0.68%) |
Feb 27, 2004 | 7.393 | 7.453 | 7.378 | 7.398 | 50,805 | +0.01(+0.07%) |
Feb 26, 2004 | 7.408 | 7.468 | 7.378 | 7.393 | 27,893 | -0.03(-0.34%) |
Feb 25, 2004 | 7.418 | 7.478 | 7.403 | 7.418 | 50,805 | -0.03(-0.40%) |
Feb 24, 2004 | 7.328 | 7.453 | 7.303 | 7.448 | 78,499 | +0.10(+1.37%) |
Feb 23, 2004 | 7.353 | 7.353 | 7.278 | 7.348 | 50,805 | +0.01(+0.14%) |
Feb 20, 2004 | 7.333 | 7.443 | 7.283 | 7.338 | 34,866 | +0.06(+0.76%) |
Feb 19, 2004 | 7.428 | 7.453 | 7.278 | 7.283 | 40,445 | -0.15(-1.96%) |
Feb 18, 2004 | 7.453 | 7.478 | 7.413 | 7.428 | 68,537 | +0.01(+0.14%) |
Feb 17, 2004 | 7.428 | 7.478 | 7.378 | 7.418 | 47,617 | +0.03(+0.41%) |
Feb 13, 2004 | 7.478 | 7.504 | 7.378 | 7.388 | 37,456 | -0.07(-0.88%) |
Feb 12, 2004 | 7.504 | 7.504 | 7.438 | 7.453 | 37,855 | -0.05(-0.67%) |
Feb 11, 2004 | 7.504 | 7.504 | 7.438 | 7.504 | 35,663 | +0.00(+0.00%) |
Feb 10, 2004 | 7.524 | 7.524 | 7.428 | 7.504 | 104,599 | -0.02(-0.27%) |
Feb 09, 2004 | 7.504 | 7.529 | 7.443 | 7.524 | 39,648 | +0.02(+0.27%) |
Feb 06, 2004 | 7.428 | 7.524 | 7.388 | 7.504 | 47,418 | +0.11(+1.42%) |
Feb 05, 2004 | 7.363 | 7.398 | 7.278 | 7.398 | 35,663 | +0.08(+1.03%) |
Feb 04, 2004 | 7.443 | 7.443 | 7.323 | 7.323 | 50,606 | -0.13(-1.68%) |
Feb 03, 2004 | 7.403 | 7.504 | 7.353 | 7.448 | 42,039 | +0.06(+0.82%) |