Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.323 | 7.365 | 7.281 | 7.335 | 544,600 | -0.01(-0.18%) |
Apr 29, 2004 | 7.318 | 7.375 | 7.300 | 7.348 | 480,204 | +0.08(+1.13%) |
Apr 28, 2004 | 7.226 | 7.289 | 7.182 | 7.266 | 969,732 | -0.52(-6.73%) |
Apr 27, 2004 | 7.760 | 7.832 | 7.741 | 7.790 | 688,253 | +0.08(+1.04%) |
Apr 26, 2004 | 7.748 | 7.760 | 7.697 | 7.710 | 363,358 | +0.01(+0.12%) |
Apr 23, 2004 | 7.691 | 7.703 | 7.638 | 7.701 | 270,114 | -0.18(-2.35%) |
Apr 22, 2004 | 7.727 | 7.893 | 7.727 | 7.886 | 256,128 | +0.09(+1.15%) |
Apr 21, 2004 | 7.712 | 7.802 | 7.705 | 7.796 | 503,806 | +0.18(+2.35%) |
Apr 20, 2004 | 7.642 | 7.665 | 7.605 | 7.617 | 175,997 | -0.08(-0.99%) |
Apr 19, 2004 | 7.649 | 7.703 | 7.626 | 7.693 | 123,547 | +0.04(+0.57%) |
Apr 16, 2004 | 7.617 | 7.684 | 7.617 | 7.649 | 193,188 | +0.08(+1.01%) |
Apr 15, 2004 | 7.512 | 7.598 | 7.504 | 7.573 | 366,272 | +0.01(+0.18%) |
Apr 14, 2004 | 7.483 | 7.560 | 7.472 | 7.560 | 217,373 | +0.02(+0.20%) |
Apr 13, 2004 | 7.565 | 7.600 | 7.527 | 7.544 | 292,551 | -0.07(-0.88%) |
Apr 12, 2004 | 7.579 | 7.642 | 7.579 | 7.611 | 184,155 | +0.01(+0.10%) |
Apr 08, 2004 | 7.668 | 7.668 | 7.584 | 7.604 | 184,447 | -0.07(-0.89%) |
Apr 07, 2004 | 7.605 | 7.712 | 7.590 | 7.672 | 445,529 | +0.08(+1.00%) |
Apr 06, 2004 | 7.554 | 7.600 | 7.531 | 7.596 | 514,296 | +0.04(+0.53%) |
Apr 05, 2004 | 7.478 | 7.563 | 7.478 | 7.556 | 258,459 | -0.04(-0.53%) |
Apr 02, 2004 | 7.583 | 7.623 | 7.560 | 7.596 | 355,490 | -0.05(-0.60%) |
Apr 01, 2004 | 7.624 | 7.672 | 7.619 | 7.642 | 443,780 | -0.04(-0.55%) |
Mar 31, 2004 | 7.626 | 7.685 | 7.626 | 7.684 | 512,548 | +0.08(+1.05%) |
Mar 30, 2004 | 7.556 | 7.615 | 7.550 | 7.604 | 327,226 | +0.08(+1.01%) |
Mar 29, 2004 | 7.459 | 7.533 | 7.459 | 7.527 | 243,890 | +0.12(+1.62%) |
Mar 26, 2004 | 7.367 | 7.436 | 7.359 | 7.407 | 294,882 | +0.01(+0.13%) |
Mar 25, 2004 | 7.302 | 7.403 | 7.298 | 7.398 | 339,173 | +0.07(+0.94%) |
Mar 24, 2004 | 7.327 | 7.388 | 7.312 | 7.329 | 571,408 | -0.22(-2.86%) |
Mar 23, 2004 | 7.544 | 7.563 | 7.514 | 7.544 | 406,192 | -0.07(-0.95%) |
Mar 22, 2004 | 7.628 | 7.659 | 7.583 | 7.617 | 774,212 | -0.12(-1.50%) |
Mar 19, 2004 | 7.733 | 7.750 | 7.706 | 7.733 | 361,027 | +0.00(+0.00%) |
Mar 18, 2004 | 7.718 | 7.754 | 7.699 | 7.733 | 469,422 | -0.03(-0.42%) |
Mar 17, 2004 | 7.691 | 7.769 | 7.670 | 7.766 | 379,093 | +0.12(+1.60%) |
Mar 16, 2004 | 7.693 | 7.718 | 7.594 | 7.644 | 505,554 | +0.06(+0.73%) |
Mar 15, 2004 | 7.691 | 7.695 | 7.569 | 7.588 | 509,342 | -0.15(-1.92%) |
Mar 12, 2004 | 7.687 | 7.741 | 7.645 | 7.737 | 671,353 | -0.09(-1.17%) |
Mar 11, 2004 | 7.857 | 7.884 | 7.809 | 7.828 | 506,720 | -0.05(-0.58%) |
Mar 10, 2004 | 7.928 | 7.935 | 7.865 | 7.874 | 340,630 | -0.07(-0.84%) |
Mar 09, 2004 | 7.920 | 7.991 | 7.912 | 7.941 | 208,632 | -0.01(-0.17%) |
Mar 08, 2004 | 7.962 | 8.004 | 7.937 | 7.954 | 308,286 | -0.01(-0.10%) |
Mar 05, 2004 | 7.884 | 7.975 | 7.884 | 7.962 | 352,868 | +0.11(+1.38%) |
Mar 04, 2004 | 7.769 | 7.903 | 7.752 | 7.853 | 439,992 | -0.02(-0.27%) |
Mar 03, 2004 | 7.811 | 7.893 | 7.788 | 7.874 | 573,447 | -0.07(-0.84%) |
Mar 02, 2004 | 8.006 | 8.036 | 7.912 | 7.941 | 615,407 | -0.22(-2.69%) |
Mar 01, 2004 | 8.141 | 8.225 | 8.122 | 8.160 | 395,993 | +0.06(+0.71%) |
Feb 27, 2004 | 8.092 | 8.143 | 8.065 | 8.103 | 491,276 | -0.01(-0.16%) |
Feb 26, 2004 | 8.122 | 8.126 | 8.065 | 8.116 | 346,457 | -0.07(-0.91%) |
Feb 25, 2004 | 8.214 | 8.242 | 8.151 | 8.191 | 381,132 | -0.03(-0.32%) |
Feb 24, 2004 | 8.164 | 8.275 | 8.164 | 8.217 | 359,570 | +0.05(+0.58%) |
Feb 23, 2004 | 8.198 | 8.206 | 8.156 | 8.170 | 502,058 | -0.11(-1.29%) |
Feb 20, 2004 | 8.339 | 8.359 | 8.265 | 8.277 | 421,052 | -0.02(-0.25%) |
Feb 19, 2004 | 8.296 | 8.322 | 8.240 | 8.298 | 2,424,331 | +0.09(+1.09%) |
Feb 18, 2004 | 8.339 | 8.368 | 8.196 | 8.208 | 1,081,333 | +0.06(+0.80%) |
Feb 17, 2004 | 8.128 | 8.189 | 8.126 | 8.143 | 991,003 | +0.08(+1.02%) |
Feb 13, 2004 | 8.151 | 8.168 | 8.031 | 8.061 | 1,000,328 | +0.10(+1.27%) |
Feb 12, 2004 | 7.954 | 8.006 | 7.933 | 7.960 | 1,189,437 | +0.23(+2.96%) |
Feb 11, 2004 | 7.670 | 7.745 | 7.640 | 7.731 | 475,833 | +0.06(+0.77%) |
Feb 10, 2004 | 7.638 | 7.676 | 7.638 | 7.672 | 222,910 | +0.05(+0.60%) |
Feb 09, 2004 | 7.645 | 7.663 | 7.604 | 7.626 | 357,530 | -0.07(-0.92%) |
Feb 06, 2004 | 7.682 | 7.727 | 7.659 | 7.697 | 603,460 | +0.05(+0.70%) |
Feb 05, 2004 | 7.644 | 7.682 | 7.632 | 7.644 | 781,788 | +0.14(+1.93%) |
Feb 04, 2004 | 7.504 | 7.558 | 7.476 | 7.499 | 1,608,450 | +0.01(+0.08%) |
Feb 03, 2004 | 7.449 | 7.502 | 7.430 | 7.493 | 499,144 | +0.09(+1.18%) |