Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.961 | 6.966 | 6.902 | 6.918 | 432,902 | -0.03(-0.38%) |
Apr 29, 2004 | 6.955 | 7.025 | 6.886 | 6.945 | 732,097 | -0.07(-1.06%) |
Apr 28, 2004 | 7.136 | 7.184 | 6.998 | 7.019 | 3,535,994 | -0.18(-2.51%) |
Apr 27, 2004 | 7.152 | 7.243 | 7.152 | 7.200 | 349,029 | -0.02(-0.29%) |
Apr 26, 2004 | 7.216 | 7.285 | 7.173 | 7.221 | 327,403 | -0.03(-0.37%) |
Apr 23, 2004 | 7.280 | 7.285 | 7.189 | 7.248 | 138,596 | -0.04(-0.51%) |
Apr 22, 2004 | 7.200 | 7.285 | 7.179 | 7.285 | 141,793 | +0.09(+1.26%) |
Apr 21, 2004 | 7.205 | 7.296 | 7.184 | 7.195 | 143,485 | -0.07(-0.95%) |
Apr 20, 2004 | 7.338 | 7.684 | 7.264 | 7.264 | 256,506 | -0.12(-1.59%) |
Apr 19, 2004 | 7.338 | 7.386 | 7.338 | 7.381 | 110,952 | +0.04(+0.58%) |
Apr 16, 2004 | 7.285 | 7.360 | 7.237 | 7.338 | 186,550 | +0.04(+0.58%) |
Apr 15, 2004 | 7.221 | 7.322 | 7.221 | 7.296 | 150,255 | +0.08(+1.11%) |
Apr 14, 2004 | 7.274 | 7.280 | 7.184 | 7.216 | 270,798 | -0.21(-2.86%) |
Apr 13, 2004 | 7.492 | 7.530 | 7.163 | 7.429 | 306,905 | -0.23(-3.05%) |
Apr 12, 2004 | 7.668 | 7.668 | 7.620 | 7.663 | 242,214 | +0.09(+1.19%) |
Apr 08, 2004 | 7.556 | 7.578 | 7.519 | 7.572 | 209,116 | -0.05(-0.63%) |
Apr 07, 2004 | 7.620 | 7.668 | 7.604 | 7.620 | 228,110 | +0.03(+0.35%) |
Apr 06, 2004 | 7.594 | 7.599 | 7.572 | 7.594 | 335,865 | +0.07(+0.99%) |
Apr 05, 2004 | 7.487 | 7.524 | 7.434 | 7.519 | 268,918 | +0.01(+0.14%) |
Apr 02, 2004 | 7.514 | 7.546 | 7.471 | 7.508 | 315,932 | -0.13(-1.67%) |
Apr 01, 2004 | 7.578 | 7.652 | 7.540 | 7.636 | 581,841 | +0.15(+2.06%) |
Mar 31, 2004 | 7.445 | 7.519 | 7.434 | 7.482 | 163,419 | +0.05(+0.64%) |
Mar 30, 2004 | 7.376 | 7.445 | 7.376 | 7.434 | 178,087 | +0.05(+0.65%) |
Mar 29, 2004 | 7.338 | 7.391 | 7.338 | 7.386 | 478,787 | +0.01(+0.07%) |
Mar 26, 2004 | 7.344 | 7.391 | 7.296 | 7.381 | 386,076 | +0.07(+0.95%) |
Mar 25, 2004 | 7.248 | 7.328 | 7.179 | 7.312 | 2,323,040 | +0.07(+0.95%) |
Mar 24, 2004 | 7.269 | 7.306 | 7.232 | 7.243 | 173,762 | -0.08(-1.09%) |
Mar 23, 2004 | 7.328 | 7.349 | 7.285 | 7.322 | 179,968 | -0.03(-0.36%) |
Mar 22, 2004 | 7.354 | 7.370 | 7.237 | 7.349 | 208,740 | +0.03(+0.36%) |
Mar 19, 2004 | 7.381 | 7.381 | 7.301 | 7.322 | 159,658 | -0.10(-1.29%) |
Mar 18, 2004 | 7.338 | 7.418 | 7.296 | 7.418 | 181,848 | +0.05(+0.72%) |
Mar 17, 2004 | 7.237 | 7.370 | 7.216 | 7.365 | 135,023 | +0.18(+2.52%) |
Mar 16, 2004 | 7.189 | 7.253 | 7.163 | 7.184 | 120,543 | +0.10(+1.43%) |
Mar 15, 2004 | 7.179 | 7.184 | 7.046 | 7.083 | 298,631 | -0.11(-1.48%) |
Mar 12, 2004 | 7.094 | 7.189 | 7.056 | 7.189 | 245,599 | +0.09(+1.27%) |
Mar 11, 2004 | 7.126 | 7.232 | 7.051 | 7.099 | 367,459 | -0.16(-2.20%) |
Mar 10, 2004 | 7.328 | 7.349 | 7.243 | 7.259 | 273,807 | -0.17(-2.29%) |
Mar 09, 2004 | 7.461 | 7.487 | 7.418 | 7.429 | 337,182 | +0.01(+0.14%) |
Mar 08, 2004 | 7.429 | 7.455 | 7.391 | 7.418 | 248,984 | -0.02(-0.29%) |
Mar 05, 2004 | 7.418 | 7.471 | 7.418 | 7.439 | 283,022 | +0.13(+1.75%) |
Mar 04, 2004 | 7.296 | 7.333 | 7.253 | 7.312 | 278,697 | +0.01(+0.07%) |
Mar 03, 2004 | 7.296 | 7.306 | 7.147 | 7.306 | 502,670 | -0.15(-2.00%) |
Mar 02, 2004 | 7.471 | 7.508 | 7.429 | 7.455 | 480,291 | -0.05(-0.71%) |
Mar 01, 2004 | 7.434 | 7.508 | 7.429 | 7.508 | 307,845 | +0.09(+1.22%) |
Feb 27, 2004 | 7.381 | 7.445 | 7.317 | 7.418 | 244,095 | +0.07(+1.01%) |
Feb 26, 2004 | 7.360 | 7.391 | 7.338 | 7.344 | 150,631 | -0.02(-0.22%) |
Feb 25, 2004 | 7.423 | 7.445 | 7.360 | 7.360 | 253,497 | -0.05(-0.72%) |
Feb 24, 2004 | 7.306 | 7.423 | 7.269 | 7.413 | 139,536 | +0.07(+0.94%) |
Feb 23, 2004 | 7.354 | 7.381 | 7.285 | 7.344 | 105,874 | -0.01(-0.14%) |
Feb 20, 2004 | 7.471 | 7.492 | 7.248 | 7.354 | 246,351 | -0.22(-2.95%) |
Feb 19, 2004 | 7.562 | 7.583 | 7.508 | 7.578 | 203,475 | +0.01(+0.07%) |
Feb 18, 2004 | 7.604 | 7.615 | 7.551 | 7.572 | 161,351 | -0.02(-0.28%) |
Feb 17, 2004 | 7.556 | 7.604 | 7.498 | 7.594 | 241,274 | +0.12(+1.64%) |
Feb 13, 2004 | 7.492 | 7.546 | 7.445 | 7.471 | 225,101 | +0.03(+0.36%) |
Feb 12, 2004 | 7.439 | 7.466 | 7.376 | 7.445 | 195,765 | +0.06(+0.79%) |
Feb 11, 2004 | 7.317 | 7.439 | 7.285 | 7.386 | 146,494 | +0.06(+0.80%) |
Feb 10, 2004 | 7.296 | 7.328 | 7.290 | 7.328 | 257,635 | +0.07(+1.03%) |
Feb 09, 2004 | 7.211 | 7.253 | 7.211 | 7.253 | 137,656 | +0.09(+1.19%) |
Feb 06, 2004 | 7.072 | 7.179 | 7.072 | 7.168 | 294,493 | +0.14(+1.97%) |
Feb 05, 2004 | 7.040 | 7.046 | 7.003 | 7.030 | 71,460 | +0.05(+0.76%) |
Feb 04, 2004 | 7.009 | 7.019 | 6.961 | 6.977 | 255,378 | -0.08(-1.13%) |
Feb 03, 2004 | 6.998 | 7.056 | 6.993 | 7.056 | 166,240 | +0.02(+0.30%) |