Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.832 | 6.838 | 6.775 | 6.791 | 441,034 | -0.03(-0.38%) |
Apr 29, 2004 | 6.827 | 6.895 | 6.759 | 6.817 | 745,850 | -0.07(-1.06%) |
Apr 28, 2004 | 7.005 | 7.052 | 6.869 | 6.890 | 3,602,420 | -0.18(-2.51%) |
Apr 27, 2004 | 7.020 | 7.109 | 7.020 | 7.067 | 355,586 | -0.02(-0.29%) |
Apr 26, 2004 | 7.083 | 7.151 | 7.041 | 7.088 | 333,553 | -0.03(-0.37%) |
Apr 23, 2004 | 7.146 | 7.151 | 7.057 | 7.114 | 141,200 | -0.04(-0.51%) |
Apr 22, 2004 | 7.067 | 7.151 | 7.046 | 7.151 | 144,457 | +0.09(+1.26%) |
Apr 21, 2004 | 7.072 | 7.161 | 7.052 | 7.062 | 146,181 | -0.07(-0.95%) |
Apr 20, 2004 | 7.203 | 7.542 | 7.130 | 7.130 | 261,325 | -0.11(-1.59%) |
Apr 19, 2004 | 7.203 | 7.250 | 7.203 | 7.245 | 113,036 | +0.04(+0.58%) |
Apr 16, 2004 | 7.151 | 7.224 | 7.104 | 7.203 | 190,054 | +0.04(+0.58%) |
Apr 15, 2004 | 7.088 | 7.187 | 7.088 | 7.161 | 153,078 | +0.08(+1.11%) |
Apr 14, 2004 | 7.140 | 7.146 | 7.052 | 7.083 | 275,886 | -0.21(-2.86%) |
Apr 13, 2004 | 7.354 | 7.391 | 7.031 | 7.292 | 312,670 | -0.23(-3.05%) |
Apr 12, 2004 | 7.527 | 7.527 | 7.480 | 7.521 | 246,764 | +0.09(+1.19%) |
Apr 08, 2004 | 7.417 | 7.438 | 7.380 | 7.433 | 213,045 | -0.05(-0.63%) |
Apr 07, 2004 | 7.480 | 7.527 | 7.464 | 7.480 | 232,395 | +0.03(+0.35%) |
Apr 06, 2004 | 7.454 | 7.459 | 7.433 | 7.454 | 342,175 | +0.07(+0.99%) |
Apr 05, 2004 | 7.349 | 7.386 | 7.297 | 7.380 | 273,970 | +0.01(+0.14%) |
Apr 02, 2004 | 7.375 | 7.407 | 7.333 | 7.370 | 321,867 | -0.13(-1.67%) |
Apr 01, 2004 | 7.438 | 7.511 | 7.401 | 7.495 | 592,771 | +0.15(+2.06%) |
Mar 31, 2004 | 7.307 | 7.380 | 7.297 | 7.344 | 166,489 | +0.05(+0.64%) |
Mar 30, 2004 | 7.240 | 7.307 | 7.240 | 7.297 | 181,433 | +0.05(+0.65%) |
Mar 29, 2004 | 7.203 | 7.255 | 7.203 | 7.250 | 487,781 | +0.01(+0.07%) |
Mar 26, 2004 | 7.208 | 7.255 | 7.161 | 7.245 | 393,329 | +0.07(+0.95%) |
Mar 25, 2004 | 7.114 | 7.193 | 7.046 | 7.177 | 2,366,681 | +0.07(+0.95%) |
Mar 24, 2004 | 7.135 | 7.172 | 7.099 | 7.109 | 177,026 | -0.08(-1.09%) |
Mar 23, 2004 | 7.193 | 7.213 | 7.151 | 7.187 | 183,349 | -0.03(-0.36%) |
Mar 22, 2004 | 7.219 | 7.234 | 7.104 | 7.213 | 212,662 | +0.03(+0.36%) |
Mar 19, 2004 | 7.245 | 7.245 | 7.166 | 7.187 | 162,657 | -0.09(-1.29%) |
Mar 18, 2004 | 7.203 | 7.281 | 7.161 | 7.281 | 185,265 | +0.05(+0.72%) |
Mar 17, 2004 | 7.104 | 7.234 | 7.083 | 7.229 | 137,559 | +0.18(+2.52%) |
Mar 16, 2004 | 7.057 | 7.119 | 7.031 | 7.052 | 122,807 | +0.10(+1.43%) |
Mar 15, 2004 | 7.046 | 7.052 | 6.916 | 6.952 | 304,241 | -0.10(-1.48%) |
Mar 12, 2004 | 6.963 | 7.057 | 6.926 | 7.057 | 250,213 | +0.09(+1.27%) |
Mar 11, 2004 | 6.994 | 7.099 | 6.921 | 6.968 | 374,362 | -0.16(-2.20%) |
Mar 10, 2004 | 7.193 | 7.213 | 7.109 | 7.125 | 278,951 | -0.17(-2.29%) |
Mar 09, 2004 | 7.323 | 7.349 | 7.281 | 7.292 | 343,516 | +0.01(+0.14%) |
Mar 08, 2004 | 7.292 | 7.318 | 7.255 | 7.281 | 253,661 | -0.02(-0.29%) |
Mar 05, 2004 | 7.281 | 7.333 | 7.281 | 7.302 | 288,339 | +0.13(+1.75%) |
Mar 04, 2004 | 7.161 | 7.198 | 7.119 | 7.177 | 283,932 | +0.01(+0.07%) |
Mar 03, 2004 | 7.161 | 7.172 | 7.015 | 7.172 | 512,113 | -0.15(-2.00%) |
Mar 02, 2004 | 7.333 | 7.370 | 7.292 | 7.318 | 489,314 | -0.05(-0.71%) |
Mar 01, 2004 | 7.297 | 7.370 | 7.292 | 7.370 | 313,628 | +0.09(+1.22%) |
Feb 27, 2004 | 7.245 | 7.307 | 7.182 | 7.281 | 248,680 | +0.07(+1.01%) |
Feb 26, 2004 | 7.224 | 7.255 | 7.203 | 7.208 | 153,461 | -0.02(-0.22%) |
Feb 25, 2004 | 7.286 | 7.307 | 7.224 | 7.224 | 258,260 | -0.05(-0.72%) |
Feb 24, 2004 | 7.172 | 7.286 | 7.135 | 7.276 | 142,157 | +0.07(+0.94%) |
Feb 23, 2004 | 7.219 | 7.245 | 7.151 | 7.208 | 107,863 | -0.01(-0.14%) |
Feb 20, 2004 | 7.333 | 7.354 | 7.114 | 7.219 | 250,979 | -0.22(-2.95%) |
Feb 19, 2004 | 7.422 | 7.443 | 7.370 | 7.438 | 207,297 | +0.01(+0.07%) |
Feb 18, 2004 | 7.464 | 7.474 | 7.412 | 7.433 | 164,382 | -0.02(-0.28%) |
Feb 17, 2004 | 7.417 | 7.464 | 7.360 | 7.454 | 245,806 | +0.12(+1.64%) |
Feb 13, 2004 | 7.354 | 7.407 | 7.307 | 7.333 | 229,330 | +0.03(+0.36%) |
Feb 12, 2004 | 7.302 | 7.328 | 7.240 | 7.307 | 199,442 | +0.06(+0.79%) |
Feb 11, 2004 | 7.182 | 7.302 | 7.151 | 7.250 | 149,246 | +0.06(+0.80%) |
Feb 10, 2004 | 7.161 | 7.193 | 7.156 | 7.193 | 262,474 | +0.07(+1.03%) |
Feb 09, 2004 | 7.078 | 7.119 | 7.078 | 7.119 | 140,242 | +0.08(+1.19%) |
Feb 06, 2004 | 6.942 | 7.046 | 6.942 | 7.036 | 300,026 | +0.14(+1.97%) |
Feb 05, 2004 | 6.911 | 6.916 | 6.874 | 6.900 | 72,803 | +0.05(+0.76%) |
Feb 04, 2004 | 6.879 | 6.890 | 6.832 | 6.848 | 260,175 | -0.08(-1.13%) |
Feb 03, 2004 | 6.869 | 6.926 | 6.864 | 6.926 | 169,363 | +0.02(+0.30%) |