Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.990 | 7.118 | 6.946 | 7.004 | 1,867,534 | +0.02(+0.33%) |
Apr 29, 2004 | 7.077 | 7.100 | 6.949 | 6.981 | 635,559 | -0.07(-0.99%) |
Apr 28, 2004 | 7.103 | 7.106 | 7.013 | 7.051 | 820,973 | -0.06(-0.78%) |
Apr 27, 2004 | 7.121 | 7.176 | 7.071 | 7.106 | 1,212,747 | -0.01(-0.16%) |
Apr 26, 2004 | 7.115 | 7.162 | 7.089 | 7.118 | 664,744 | +0.02(+0.25%) |
Apr 23, 2004 | 7.106 | 7.147 | 7.086 | 7.100 | 734,790 | -0.03(-0.45%) |
Apr 22, 2004 | 6.990 | 7.153 | 6.964 | 7.132 | 1,138,581 | +0.14(+2.04%) |
Apr 21, 2004 | 6.946 | 6.990 | 6.894 | 6.990 | 823,033 | +0.07(+0.97%) |
Apr 20, 2004 | 7.033 | 7.051 | 6.920 | 6.923 | 800,028 | -0.10(-1.49%) |
Apr 19, 2004 | 7.045 | 7.051 | 7.013 | 7.028 | 810,329 | -0.02(-0.25%) |
Apr 16, 2004 | 7.019 | 7.063 | 6.993 | 7.045 | 1,052,398 | +0.03(+0.50%) |
Apr 15, 2004 | 6.958 | 7.071 | 6.958 | 7.010 | 778,740 | +0.03(+0.46%) |
Apr 14, 2004 | 7.013 | 7.039 | 6.952 | 6.978 | 1,593,190 | -0.10(-1.44%) |
Apr 13, 2004 | 7.287 | 7.296 | 7.060 | 7.080 | 1,622,375 | -0.25(-3.42%) |
Apr 12, 2004 | 7.523 | 7.558 | 7.310 | 7.330 | 975,485 | -0.18(-2.44%) |
Apr 08, 2004 | 7.572 | 7.572 | 7.502 | 7.514 | 303,873 | -0.02(-0.27%) |
Apr 07, 2004 | 7.607 | 7.607 | 7.529 | 7.534 | 621,138 | -0.06(-0.81%) |
Apr 06, 2004 | 7.668 | 7.674 | 7.572 | 7.596 | 563,453 | -0.13(-1.73%) |
Apr 05, 2004 | 7.762 | 7.776 | 7.689 | 7.729 | 586,458 | -0.03(-0.38%) |
Apr 02, 2004 | 7.791 | 7.805 | 7.727 | 7.759 | 908,187 | -0.02(-0.22%) |
Apr 01, 2004 | 7.700 | 7.776 | 7.692 | 7.776 | 848,442 | +0.08(+0.98%) |
Mar 31, 2004 | 7.633 | 7.700 | 7.625 | 7.700 | 848,442 | +0.07(+0.88%) |
Mar 30, 2004 | 7.561 | 7.633 | 7.529 | 7.633 | 584,398 | +0.06(+0.77%) |
Mar 29, 2004 | 7.456 | 7.575 | 7.447 | 7.575 | 529,461 | +0.15(+2.00%) |
Mar 26, 2004 | 7.435 | 7.491 | 7.427 | 7.427 | 393,490 | -0.01(-0.08%) |
Mar 25, 2004 | 7.427 | 7.459 | 7.392 | 7.432 | 486,197 | +0.01(+0.08%) |
Mar 24, 2004 | 7.514 | 7.534 | 7.427 | 7.427 | 532,207 | -0.07(-0.97%) |
Mar 23, 2004 | 7.561 | 7.566 | 7.479 | 7.499 | 457,698 | -0.03(-0.43%) |
Mar 22, 2004 | 7.657 | 7.657 | 7.526 | 7.531 | 1,103,558 | -0.13(-1.64%) |
Mar 19, 2004 | 7.601 | 7.660 | 7.578 | 7.657 | 1,007,418 | +0.07(+0.96%) |
Mar 18, 2004 | 7.625 | 7.625 | 7.526 | 7.584 | 661,311 | -0.04(-0.53%) |
Mar 17, 2004 | 7.485 | 7.625 | 7.485 | 7.625 | 755,735 | +0.13(+1.75%) |
Mar 16, 2004 | 7.485 | 7.558 | 7.476 | 7.494 | 1,465,116 | -0.01(-0.19%) |
Mar 15, 2004 | 7.517 | 7.543 | 7.462 | 7.508 | 675,045 | -0.01(-0.08%) |
Mar 12, 2004 | 7.432 | 7.520 | 7.383 | 7.514 | 883,465 | +0.08(+1.10%) |
Mar 11, 2004 | 7.476 | 7.505 | 7.386 | 7.432 | 1,230,258 | -0.05(-0.70%) |
Mar 10, 2004 | 7.593 | 7.613 | 7.476 | 7.485 | 779,083 | -0.10(-1.38%) |
Mar 09, 2004 | 7.601 | 7.622 | 7.572 | 7.590 | 737,880 | +0.00(+0.04%) |
Mar 08, 2004 | 7.622 | 7.651 | 7.552 | 7.587 | 2,122,994 | -0.06(-0.72%) |
Mar 05, 2004 | 7.508 | 7.642 | 7.499 | 7.642 | 730,669 | +0.12(+1.55%) |
Mar 04, 2004 | 7.537 | 7.569 | 7.499 | 7.526 | 792,818 | -0.03(-0.35%) |
Mar 03, 2004 | 7.584 | 7.610 | 7.529 | 7.552 | 809,299 | -0.03(-0.42%) |
Mar 02, 2004 | 7.520 | 7.776 | 7.491 | 7.584 | 2,165,914 | +0.06(+0.85%) |
Mar 01, 2004 | 7.499 | 7.543 | 7.476 | 7.520 | 1,347,344 | +0.02(+0.27%) |
Feb 27, 2004 | 7.246 | 7.505 | 7.234 | 7.499 | 3,288,358 | +0.28(+3.91%) |
Feb 26, 2004 | 7.237 | 7.237 | 7.185 | 7.217 | 780,113 | -0.04(-0.60%) |
Feb 25, 2004 | 7.191 | 7.261 | 7.156 | 7.261 | 672,298 | +0.08(+1.14%) |
Feb 24, 2004 | 7.147 | 7.197 | 7.124 | 7.179 | 976,515 | +0.05(+0.74%) |
Feb 23, 2004 | 7.086 | 7.138 | 7.063 | 7.127 | 604,313 | +0.02(+0.29%) |
Feb 20, 2004 | 7.164 | 7.170 | 7.103 | 7.106 | 617,017 | -0.09(-1.21%) |
Feb 19, 2004 | 7.179 | 7.278 | 7.179 | 7.194 | 878,658 | -0.01(-0.20%) |
Feb 18, 2004 | 7.229 | 7.258 | 7.167 | 7.208 | 700,797 | +0.00(+0.00%) |
Feb 17, 2004 | 7.162 | 7.231 | 7.153 | 7.208 | 659,251 | +0.08(+1.19%) |
Feb 13, 2004 | 7.135 | 7.179 | 7.077 | 7.124 | 512,636 | +0.01(+0.08%) |
Feb 12, 2004 | 7.124 | 7.153 | 7.092 | 7.118 | 415,465 | -0.03(-0.49%) |
Feb 11, 2004 | 7.144 | 7.173 | 7.065 | 7.153 | 681,569 | +0.01(+0.12%) |
Feb 10, 2004 | 7.042 | 7.144 | 7.031 | 7.144 | 656,504 | +0.08(+1.07%) |
Feb 09, 2004 | 7.045 | 7.071 | 7.010 | 7.068 | 561,393 | +0.00(+0.00%) |
Feb 06, 2004 | 7.016 | 7.083 | 6.961 | 7.068 | 695,647 | +0.05(+0.71%) |
Feb 05, 2004 | 7.048 | 7.060 | 7.016 | 7.019 | 838,484 | -0.02(-0.29%) |
Feb 04, 2004 | 7.135 | 7.135 | 7.039 | 7.039 | 1,050,681 | -0.12(-1.63%) |
Feb 03, 2004 | 7.144 | 7.194 | 7.130 | 7.156 | 1,502,199 | -0.03(-0.36%) |