Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.536 | 7.887 | 7.513 | 7.705 | 7,367,318 | +0.18(+2.37%) |
Apr 29, 2004 | 7.780 | 7.883 | 7.454 | 7.527 | 6,501,754 | -0.22(-2.87%) |
Apr 28, 2004 | 8.076 | 8.107 | 7.726 | 7.749 | 8,441,577 | -0.26(-3.27%) |
Apr 27, 2004 | 8.265 | 8.280 | 7.961 | 8.011 | 6,369,793 | +0.00(+0.02%) |
Apr 26, 2004 | 8.102 | 8.184 | 7.926 | 8.010 | 4,012,583 | -0.14(-1.71%) |
Apr 23, 2004 | 8.139 | 8.157 | 8.022 | 8.149 | 5,620,549 | -0.01(-0.13%) |
Apr 22, 2004 | 7.801 | 8.182 | 7.737 | 8.160 | 5,436,293 | +0.36(+4.56%) |
Apr 21, 2004 | 7.731 | 7.835 | 7.565 | 7.804 | 4,282,370 | +0.06(+0.83%) |
Apr 20, 2004 | 7.926 | 8.033 | 7.733 | 7.740 | 3,817,086 | -0.18(-2.31%) |
Apr 19, 2004 | 7.805 | 7.924 | 7.711 | 7.922 | 3,823,928 | +0.15(+1.97%) |
Apr 16, 2004 | 7.761 | 7.850 | 7.690 | 7.770 | 3,240,857 | +0.01(+0.12%) |
Apr 15, 2004 | 7.808 | 7.817 | 7.704 | 7.760 | 3,162,658 | -0.01(-0.18%) |
Apr 14, 2004 | 7.779 | 7.873 | 7.704 | 7.774 | 2,843,998 | +0.01(+0.14%) |
Apr 13, 2004 | 7.958 | 7.958 | 7.735 | 7.763 | 3,041,450 | -0.18(-2.30%) |
Apr 12, 2004 | 7.886 | 7.993 | 7.834 | 7.946 | 1,888,993 | +0.08(+1.02%) |
Apr 08, 2004 | 8.010 | 8.034 | 7.800 | 7.865 | 2,932,460 | -0.10(-1.28%) |
Apr 07, 2004 | 8.044 | 8.060 | 7.903 | 7.967 | 4,149,920 | -0.06(-0.71%) |
Apr 06, 2004 | 7.929 | 8.078 | 7.914 | 8.025 | 5,130,828 | +0.03(+0.41%) |
Apr 05, 2004 | 7.812 | 7.999 | 7.783 | 7.992 | 3,487,184 | +0.22(+2.77%) |
Apr 02, 2004 | 7.771 | 7.831 | 7.663 | 7.776 | 5,547,727 | +0.10(+1.24%) |
Apr 01, 2004 | 7.624 | 7.806 | 7.617 | 7.681 | 3,728,623 | +0.04(+0.46%) |
Mar 31, 2004 | 7.725 | 7.738 | 7.570 | 7.645 | 3,879,645 | -0.09(-1.15%) |
Mar 30, 2004 | 7.584 | 7.734 | 7.570 | 7.734 | 3,530,682 | +0.11(+1.43%) |
Mar 29, 2004 | 7.502 | 7.708 | 7.487 | 7.625 | 4,253,045 | +0.18(+2.40%) |
Mar 26, 2004 | 7.528 | 7.561 | 7.446 | 7.446 | 5,021,350 | -0.02(-0.26%) |
Mar 25, 2004 | 7.300 | 7.487 | 7.249 | 7.465 | 3,558,541 | +0.19(+2.57%) |
Mar 24, 2004 | 7.255 | 7.336 | 7.163 | 7.279 | 4,882,058 | +0.02(+0.34%) |
Mar 23, 2004 | 7.329 | 7.407 | 7.254 | 7.254 | 5,344,898 | -0.08(-1.13%) |
Mar 22, 2004 | 7.358 | 7.392 | 7.279 | 7.337 | 6,026,206 | -0.06(-0.85%) |
Mar 19, 2004 | 7.437 | 7.539 | 7.399 | 7.400 | 6,511,529 | -0.08(-1.04%) |
Mar 18, 2004 | 7.471 | 7.521 | 7.352 | 7.478 | 6,708,492 | +0.03(+0.37%) |
Mar 17, 2004 | 7.213 | 7.465 | 7.201 | 7.450 | 5,766,195 | +0.23(+3.17%) |
Mar 16, 2004 | 7.068 | 7.244 | 7.045 | 7.221 | 5,264,255 | +0.22(+3.10%) |
Mar 15, 2004 | 7.131 | 7.172 | 6.987 | 7.004 | 4,105,933 | -0.18(-2.45%) |
Mar 12, 2004 | 6.914 | 7.257 | 6.854 | 7.180 | 7,197,724 | +0.36(+5.28%) |
Mar 11, 2004 | 6.882 | 6.940 | 6.767 | 6.820 | 8,805,202 | -0.10(-1.46%) |
Mar 10, 2004 | 7.180 | 7.279 | 6.901 | 6.921 | 6,625,406 | -0.32(-4.48%) |
Mar 09, 2004 | 7.193 | 7.294 | 7.193 | 7.246 | 5,805,294 | -0.03(-0.36%) |
Mar 08, 2004 | 7.351 | 7.388 | 7.220 | 7.272 | 5,731,005 | -0.08(-1.09%) |
Mar 05, 2004 | 7.244 | 7.557 | 7.182 | 7.352 | 7,189,905 | +0.08(+1.11%) |
Mar 04, 2004 | 7.433 | 7.433 | 7.239 | 7.272 | 4,888,412 | -0.11(-1.51%) |
Mar 03, 2004 | 7.491 | 7.527 | 7.314 | 7.384 | 5,420,653 | -0.16(-2.10%) |
Mar 02, 2004 | 7.615 | 7.645 | 7.465 | 7.542 | 6,423,066 | -0.05(-0.66%) |
Mar 01, 2004 | 7.561 | 7.639 | 7.464 | 7.592 | 4,036,532 | +0.03(+0.43%) |
Feb 27, 2004 | 7.475 | 7.579 | 7.439 | 7.560 | 7,440,141 | +0.06(+0.78%) |
Feb 26, 2004 | 7.366 | 7.516 | 7.258 | 7.501 | 5,287,226 | +0.16(+2.23%) |
Feb 25, 2004 | 7.359 | 7.379 | 7.257 | 7.337 | 2,809,297 | -0.01(-0.11%) |
Feb 24, 2004 | 7.370 | 7.400 | 7.236 | 7.345 | 5,998,837 | +0.02(+0.22%) |
Feb 23, 2004 | 7.444 | 7.464 | 7.304 | 7.329 | 5,172,860 | -0.08(-1.12%) |
Feb 20, 2004 | 7.456 | 7.494 | 7.378 | 7.412 | 5,165,040 | +0.01(+0.09%) |
Feb 19, 2004 | 7.487 | 7.535 | 7.399 | 7.405 | 7,486,083 | -0.08(-1.04%) |
Feb 18, 2004 | 7.579 | 7.599 | 7.437 | 7.483 | 4,788,219 | -0.12(-1.53%) |
Feb 17, 2004 | 7.530 | 7.636 | 7.513 | 7.599 | 3,917,278 | +0.11(+1.49%) |
Feb 13, 2004 | 7.467 | 7.587 | 7.397 | 7.487 | 4,795,062 | -0.12(-1.63%) |
Feb 12, 2004 | 7.603 | 7.682 | 7.489 | 7.611 | 3,986,191 | -0.00(-0.02%) |
Feb 11, 2004 | 7.622 | 7.636 | 7.395 | 7.613 | 7,598,005 | +0.05(+0.67%) |
Feb 10, 2004 | 7.675 | 7.678 | 7.442 | 7.562 | 3,894,796 | -0.07(-0.88%) |
Feb 09, 2004 | 7.727 | 7.749 | 7.587 | 7.629 | 4,522,343 | -0.10(-1.29%) |
Feb 06, 2004 | 7.560 | 7.729 | 7.497 | 7.729 | 4,183,155 | +2.69(+53.39%) |
Feb 05, 2004 | 5.001 | 5.087 | 4.959 | 5.038 | 4,638,419 | +0.04(+0.86%) |
Feb 04, 2004 | 4.977 | 5.015 | 4.940 | 4.995 | 5,426,518 | -0.01(-0.13%) |
Feb 03, 2004 | 4.989 | 5.027 | 4.917 | 5.002 | 8,523,930 | +0.06(+1.23%) |