Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.896 | 7.929 | 7.819 | 7.879 | 524,776 | +0.02(+0.32%) |
Apr 29, 2004 | 7.962 | 8.016 | 7.826 | 7.855 | 479,795 | -0.10(-1.20%) |
Apr 28, 2004 | 7.958 | 8.022 | 7.910 | 7.950 | 991,996 | -0.01(-0.08%) |
Apr 27, 2004 | 7.950 | 7.962 | 7.859 | 7.956 | 379,193 | +0.02(+0.23%) |
Apr 26, 2004 | 7.877 | 7.937 | 7.815 | 7.937 | 376,775 | +0.04(+0.50%) |
Apr 23, 2004 | 7.815 | 7.898 | 7.805 | 7.898 | 468,187 | +0.00(+0.00%) |
Apr 22, 2004 | 7.753 | 7.898 | 7.753 | 7.898 | 343,402 | +0.16(+2.06%) |
Apr 21, 2004 | 7.681 | 7.739 | 7.609 | 7.739 | 271,336 | +0.07(+0.89%) |
Apr 20, 2004 | 7.795 | 7.815 | 7.660 | 7.671 | 341,951 | -0.10(-1.33%) |
Apr 19, 2004 | 7.780 | 7.824 | 7.735 | 7.774 | 256,342 | -0.01(-0.08%) |
Apr 16, 2004 | 7.691 | 7.826 | 7.662 | 7.780 | 631,182 | +0.11(+1.46%) |
Apr 15, 2004 | 7.606 | 7.687 | 7.561 | 7.669 | 491,403 | +0.06(+0.82%) |
Apr 14, 2004 | 7.697 | 7.697 | 7.557 | 7.606 | 403,860 | -0.07(-0.97%) |
Apr 13, 2004 | 7.846 | 7.846 | 7.644 | 7.681 | 359,846 | -0.15(-1.93%) |
Apr 12, 2004 | 7.871 | 7.910 | 7.791 | 7.832 | 313,414 | -0.01(-0.11%) |
Apr 08, 2004 | 7.960 | 7.970 | 7.840 | 7.840 | 255,375 | -0.08(-1.04%) |
Apr 07, 2004 | 7.950 | 7.960 | 7.877 | 7.923 | 285,362 | -0.02(-0.21%) |
Apr 06, 2004 | 8.010 | 8.043 | 7.927 | 7.939 | 195,884 | -0.07(-0.88%) |
Apr 05, 2004 | 7.989 | 8.012 | 7.898 | 8.010 | 325,990 | +0.05(+0.65%) |
Apr 02, 2004 | 7.989 | 8.012 | 7.915 | 7.958 | 449,324 | +0.00(+0.00%) |
Apr 01, 2004 | 7.888 | 7.981 | 7.865 | 7.958 | 417,886 | +0.14(+1.83%) |
Mar 31, 2004 | 7.846 | 7.865 | 7.811 | 7.815 | 331,310 | +0.00(+0.00%) |
Mar 30, 2004 | 7.751 | 7.815 | 7.749 | 7.815 | 309,545 | +0.06(+0.83%) |
Mar 29, 2004 | 7.733 | 7.774 | 7.706 | 7.751 | 335,663 | +0.06(+0.81%) |
Mar 26, 2004 | 7.700 | 7.733 | 7.673 | 7.689 | 444,971 | +0.01(+0.08%) |
Mar 25, 2004 | 7.671 | 7.695 | 7.660 | 7.683 | 594,907 | +0.04(+0.54%) |
Mar 24, 2004 | 7.629 | 7.677 | 7.629 | 7.642 | 760,805 | -0.03(-0.38%) |
Mar 23, 2004 | 7.675 | 7.708 | 7.656 | 7.671 | 724,046 | +0.02(+0.22%) |
Mar 22, 2004 | 7.664 | 7.704 | 7.611 | 7.654 | 992,964 | -0.01(-0.13%) |
Mar 19, 2004 | 7.766 | 7.766 | 7.652 | 7.664 | 586,685 | -0.08(-1.04%) |
Mar 18, 2004 | 7.718 | 7.817 | 7.693 | 7.745 | 304,225 | +0.01(+0.08%) |
Mar 17, 2004 | 7.764 | 7.801 | 7.735 | 7.739 | 506,397 | +0.00(+0.03%) |
Mar 16, 2004 | 7.743 | 7.786 | 7.693 | 7.737 | 477,377 | +0.01(+0.11%) |
Mar 15, 2004 | 7.836 | 7.836 | 7.706 | 7.728 | 569,273 | -0.08(-0.98%) |
Mar 12, 2004 | 7.749 | 7.873 | 7.733 | 7.805 | 415,951 | +0.04(+0.45%) |
Mar 11, 2004 | 7.836 | 7.979 | 7.770 | 7.770 | 366,134 | -0.11(-1.39%) |
Mar 10, 2004 | 7.950 | 8.026 | 7.879 | 7.879 | 349,206 | -0.05(-0.63%) |
Mar 09, 2004 | 8.001 | 8.020 | 7.929 | 7.929 | 282,460 | -0.06(-0.80%) |
Mar 08, 2004 | 8.032 | 8.074 | 7.991 | 7.993 | 394,186 | -0.02(-0.23%) |
Mar 05, 2004 | 8.012 | 8.066 | 7.972 | 8.012 | 279,074 | +0.02(+0.23%) |
Mar 04, 2004 | 8.055 | 8.055 | 7.987 | 7.993 | 240,381 | -0.04(-0.51%) |
Mar 03, 2004 | 8.057 | 8.061 | 7.970 | 8.034 | 236,512 | -0.00(-0.03%) |
Mar 02, 2004 | 8.063 | 8.105 | 8.026 | 8.037 | 335,179 | -0.02(-0.21%) |
Mar 01, 2004 | 8.063 | 8.105 | 8.043 | 8.053 | 535,417 | +0.01(+0.13%) |
Feb 27, 2004 | 8.008 | 8.101 | 7.968 | 8.043 | 950,401 | +0.03(+0.41%) |
Feb 26, 2004 | 7.981 | 8.022 | 7.944 | 8.010 | 574,594 | +0.06(+0.75%) |
Feb 25, 2004 | 8.028 | 8.059 | 7.941 | 7.950 | 430,945 | -0.05(-0.65%) |
Feb 24, 2004 | 7.954 | 8.066 | 7.939 | 8.001 | 665,039 | +0.07(+0.86%) |
Feb 23, 2004 | 8.016 | 8.051 | 7.894 | 7.933 | 455,612 | -0.07(-0.90%) |
Feb 20, 2004 | 8.063 | 8.076 | 7.979 | 8.006 | 363,232 | -0.04(-0.46%) |
Feb 19, 2004 | 8.198 | 8.245 | 8.037 | 8.043 | 607,966 | -0.11(-1.39%) |
Feb 18, 2004 | 8.208 | 8.252 | 8.150 | 8.156 | 251,022 | -0.03(-0.38%) |
Feb 17, 2004 | 8.063 | 8.206 | 8.063 | 8.187 | 225,387 | +0.17(+2.06%) |
Feb 13, 2004 | 8.163 | 8.177 | 8.022 | 8.022 | 338,565 | -0.14(-1.77%) |
Feb 12, 2004 | 8.270 | 8.270 | 8.154 | 8.167 | 186,694 | -0.10(-1.25%) |
Feb 11, 2004 | 8.268 | 8.270 | 8.212 | 8.270 | 198,302 | +0.02(+0.25%) |
Feb 10, 2004 | 8.171 | 8.250 | 8.159 | 8.250 | 388,866 | +0.08(+0.99%) |
Feb 09, 2004 | 8.206 | 8.250 | 8.169 | 8.169 | 332,277 | -0.02(-0.20%) |
Feb 06, 2004 | 7.960 | 8.194 | 7.952 | 8.185 | 959,107 | +0.37(+4.74%) |
Feb 05, 2004 | 7.840 | 7.894 | 7.780 | 7.815 | 342,918 | +0.01(+0.08%) |
Feb 04, 2004 | 8.001 | 8.001 | 7.809 | 7.809 | 327,924 | -0.22(-2.70%) |
Feb 03, 2004 | 8.022 | 8.072 | 7.989 | 8.026 | 127,203 | +0.01(+0.13%) |