Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.565 | 7.650 | 7.532 | 7.650 | 475,177 | +0.08(+1.12%) |
Apr 29, 2004 | 7.598 | 7.673 | 7.509 | 7.565 | 563,394 | +0.03(+0.37%) |
Apr 28, 2004 | 7.556 | 7.570 | 7.509 | 7.537 | 437,461 | -0.07(-0.86%) |
Apr 27, 2004 | 7.518 | 7.617 | 7.509 | 7.603 | 412,104 | +0.07(+0.93%) |
Apr 26, 2004 | 7.650 | 7.697 | 7.499 | 7.532 | 772,003 | -0.10(-1.29%) |
Apr 23, 2004 | 7.603 | 7.678 | 7.368 | 7.631 | 1,094,186 | +0.03(+0.37%) |
Apr 22, 2004 | 7.391 | 7.659 | 7.345 | 7.603 | 2,300,454 | +0.57(+8.14%) |
Apr 21, 2004 | 6.899 | 7.039 | 6.688 | 7.030 | 473,898 | +0.13(+1.90%) |
Apr 20, 2004 | 7.157 | 7.274 | 6.894 | 6.899 | 1,375,243 | -0.16(-2.33%) |
Apr 19, 2004 | 7.039 | 7.124 | 6.913 | 7.063 | 489,027 | +0.07(+1.01%) |
Apr 16, 2004 | 6.636 | 6.993 | 6.608 | 6.993 | 2,689,119 | +0.39(+5.97%) |
Apr 15, 2004 | 6.542 | 6.650 | 6.537 | 6.598 | 325,805 | +0.06(+0.86%) |
Apr 14, 2004 | 6.453 | 6.603 | 6.387 | 6.542 | 345,196 | +0.04(+0.65%) |
Apr 13, 2004 | 6.678 | 6.678 | 6.420 | 6.500 | 332,837 | -0.18(-2.67%) |
Apr 12, 2004 | 6.580 | 6.758 | 6.570 | 6.678 | 480,504 | +0.08(+1.14%) |
Apr 08, 2004 | 6.781 | 6.781 | 6.589 | 6.603 | 228,426 | -0.13(-1.95%) |
Apr 07, 2004 | 6.744 | 6.946 | 6.683 | 6.734 | 398,253 | -0.06(-0.83%) |
Apr 06, 2004 | 6.781 | 6.810 | 6.734 | 6.791 | 233,326 | -0.03(-0.41%) |
Apr 05, 2004 | 6.899 | 6.922 | 6.730 | 6.819 | 334,328 | -0.06(-0.82%) |
Apr 02, 2004 | 6.786 | 6.974 | 6.786 | 6.875 | 404,220 | +0.10(+1.45%) |
Apr 01, 2004 | 6.753 | 6.814 | 6.664 | 6.777 | 393,353 | +0.09(+1.40%) |
Mar 31, 2004 | 6.683 | 6.777 | 6.617 | 6.683 | 703,603 | +0.01(+0.14%) |
Mar 30, 2004 | 6.645 | 6.688 | 6.584 | 6.673 | 1,237,804 | +0.02(+0.35%) |
Mar 29, 2004 | 6.641 | 6.758 | 6.570 | 6.650 | 815,259 | +0.04(+0.64%) |
Mar 26, 2004 | 6.631 | 6.688 | 6.594 | 6.608 | 329,001 | +0.02(+0.36%) |
Mar 25, 2004 | 6.500 | 6.617 | 6.467 | 6.584 | 465,375 | +0.12(+1.81%) |
Mar 24, 2004 | 6.617 | 6.617 | 6.439 | 6.467 | 278,500 | -0.15(-2.27%) |
Mar 23, 2004 | 6.617 | 6.716 | 6.570 | 6.617 | 192,627 | +0.04(+0.64%) |
Mar 22, 2004 | 6.805 | 6.805 | 6.528 | 6.575 | 211,592 | -0.23(-3.38%) |
Mar 19, 2004 | 6.922 | 6.922 | 6.720 | 6.805 | 173,663 | -0.04(-0.62%) |
Mar 18, 2004 | 6.922 | 6.922 | 6.758 | 6.847 | 201,151 | -0.04(-0.61%) |
Mar 17, 2004 | 6.969 | 6.969 | 6.856 | 6.889 | 405,498 | -0.03(-0.47%) |
Mar 16, 2004 | 6.974 | 7.063 | 6.814 | 6.922 | 244,194 | -0.04(-0.54%) |
Mar 15, 2004 | 7.063 | 7.086 | 6.922 | 6.960 | 221,607 | -0.08(-1.13%) |
Mar 12, 2004 | 6.838 | 7.227 | 6.814 | 7.039 | 343,065 | +0.25(+3.66%) |
Mar 11, 2004 | 6.941 | 7.049 | 6.753 | 6.791 | 318,773 | -0.12(-1.77%) |
Mar 10, 2004 | 7.157 | 7.204 | 6.819 | 6.913 | 278,926 | -0.19(-2.64%) |
Mar 09, 2004 | 7.223 | 7.274 | 7.063 | 7.100 | 189,218 | -0.07(-0.92%) |
Mar 08, 2004 | 7.363 | 7.434 | 7.162 | 7.166 | 265,928 | -0.20(-2.68%) |
Mar 05, 2004 | 7.345 | 7.448 | 7.246 | 7.363 | 253,143 | +0.04(+0.58%) |
Mar 04, 2004 | 7.485 | 7.509 | 7.298 | 7.321 | 138,504 | -0.11(-1.45%) |
Mar 03, 2004 | 7.579 | 7.603 | 7.396 | 7.429 | 279,779 | -0.22(-2.82%) |
Mar 02, 2004 | 7.509 | 7.697 | 7.509 | 7.645 | 273,386 | +0.14(+1.81%) |
Mar 01, 2004 | 7.406 | 7.532 | 7.138 | 7.509 | 304,710 | +0.07(+0.95%) |
Feb 27, 2004 | 7.363 | 7.467 | 7.288 | 7.438 | 188,579 | +0.08(+1.08%) |
Feb 26, 2004 | 7.312 | 7.410 | 7.227 | 7.359 | 264,437 | +0.05(+0.71%) |
Feb 25, 2004 | 7.274 | 7.401 | 7.227 | 7.307 | 612,829 | -0.01(-0.19%) |
Feb 24, 2004 | 7.321 | 7.429 | 7.232 | 7.321 | 515,663 | +0.09(+1.30%) |
Feb 23, 2004 | 7.368 | 7.368 | 7.152 | 7.227 | 464,096 | -0.09(-1.28%) |
Feb 20, 2004 | 7.509 | 7.532 | 7.251 | 7.321 | 553,805 | -0.14(-1.89%) |
Feb 19, 2004 | 7.673 | 7.739 | 7.391 | 7.462 | 452,803 | -0.13(-1.73%) |
Feb 18, 2004 | 7.908 | 7.931 | 7.448 | 7.593 | 516,089 | -0.12(-1.58%) |
Feb 17, 2004 | 7.673 | 7.734 | 7.593 | 7.715 | 168,762 | +0.04(+0.55%) |
Feb 13, 2004 | 7.711 | 7.786 | 7.537 | 7.673 | 252,930 | -0.05(-0.67%) |
Feb 12, 2004 | 7.743 | 7.833 | 7.697 | 7.725 | 294,268 | +0.04(+0.49%) |
Feb 11, 2004 | 7.650 | 7.687 | 7.579 | 7.687 | 255,700 | +0.07(+0.92%) |
Feb 10, 2004 | 7.603 | 7.654 | 7.542 | 7.617 | 398,467 | +0.04(+0.50%) |
Feb 09, 2004 | 7.607 | 7.607 | 7.481 | 7.579 | 262,519 | -0.02(-0.31%) |
Feb 06, 2004 | 7.382 | 7.682 | 7.312 | 7.603 | 206,265 | +0.27(+3.65%) |
Feb 05, 2004 | 7.438 | 7.452 | 7.204 | 7.335 | 274,665 | -0.10(-1.39%) |
Feb 04, 2004 | 7.509 | 7.509 | 7.330 | 7.438 | 348,392 | -0.10(-1.37%) |
Feb 03, 2004 | 7.565 | 7.565 | 7.434 | 7.542 | 193,693 | +0.02(+0.31%) |