Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.737 | 8.737 | 8.496 | 8.511 | 60,075 | -0.23(-2.59%) |
Apr 29, 2004 | 8.725 | 8.798 | 8.686 | 8.737 | 18,918 | +0.01(+0.07%) |
Apr 28, 2004 | 8.749 | 8.828 | 8.725 | 8.731 | 37,173 | -0.01(-0.07%) |
Apr 27, 2004 | 8.617 | 8.813 | 8.617 | 8.737 | 80,986 | +0.15(+1.75%) |
Apr 26, 2004 | 8.511 | 8.587 | 8.505 | 8.587 | 27,216 | +0.08(+0.88%) |
Apr 23, 2004 | 8.557 | 8.584 | 8.496 | 8.511 | 18,918 | -0.02(-0.18%) |
Apr 22, 2004 | 8.502 | 8.526 | 8.451 | 8.526 | 20,578 | +0.05(+0.64%) |
Apr 21, 2004 | 8.436 | 8.511 | 8.436 | 8.472 | 23,565 | +0.04(+0.43%) |
Apr 20, 2004 | 8.617 | 8.644 | 8.394 | 8.436 | 78,662 | -0.15(-1.75%) |
Apr 19, 2004 | 8.572 | 8.587 | 8.496 | 8.587 | 57,088 | +0.08(+0.96%) |
Apr 16, 2004 | 8.427 | 8.505 | 8.346 | 8.505 | 36,510 | +0.08(+0.93%) |
Apr 15, 2004 | 8.707 | 8.752 | 8.427 | 8.427 | 82,313 | -0.30(-3.45%) |
Apr 14, 2004 | 8.843 | 8.843 | 8.698 | 8.728 | 47,795 | -0.05(-0.62%) |
Apr 13, 2004 | 8.707 | 8.810 | 8.683 | 8.783 | 66,713 | +0.12(+1.39%) |
Apr 12, 2004 | 8.686 | 8.695 | 8.557 | 8.662 | 52,441 | -0.05(-0.59%) |
Apr 08, 2004 | 8.798 | 8.798 | 8.683 | 8.713 | 30,535 | -0.09(-0.99%) |
Apr 07, 2004 | 8.933 | 8.948 | 8.798 | 8.801 | 59,411 | +0.08(+0.90%) |
Apr 06, 2004 | 8.692 | 8.722 | 8.623 | 8.722 | 31,199 | +0.09(+1.05%) |
Apr 05, 2004 | 8.602 | 8.873 | 8.587 | 8.632 | 41,820 | +0.00(+0.00%) |
Apr 02, 2004 | 8.764 | 8.810 | 8.632 | 8.632 | 62,399 | -0.06(-0.66%) |
Apr 01, 2004 | 8.581 | 8.689 | 8.551 | 8.689 | 77,334 | +0.15(+1.73%) |
Mar 31, 2004 | 8.436 | 8.557 | 8.376 | 8.541 | 72,024 | +0.14(+1.61%) |
Mar 30, 2004 | 8.421 | 8.463 | 8.394 | 8.406 | 51,777 | -0.03(-0.36%) |
Mar 29, 2004 | 8.436 | 8.451 | 8.322 | 8.436 | 26,884 | +0.00(+0.00%) |
Mar 26, 2004 | 8.391 | 8.436 | 8.325 | 8.436 | 35,846 | +0.05(+0.54%) |
Mar 25, 2004 | 8.406 | 8.406 | 8.352 | 8.391 | 38,501 | +0.02(+0.18%) |
Mar 24, 2004 | 8.406 | 8.406 | 8.316 | 8.376 | 36,510 | -0.03(-0.36%) |
Mar 23, 2004 | 8.451 | 8.451 | 8.322 | 8.406 | 48,458 | +0.10(+1.16%) |
Mar 22, 2004 | 7.999 | 8.309 | 7.930 | 8.309 | 86,628 | +0.34(+4.27%) |
Mar 19, 2004 | 7.773 | 7.984 | 7.773 | 7.969 | 78,330 | +0.23(+2.96%) |
Mar 18, 2004 | 7.864 | 7.915 | 7.698 | 7.740 | 90,611 | -0.15(-1.95%) |
Mar 17, 2004 | 7.897 | 7.936 | 7.852 | 7.894 | 41,156 | -0.00(-0.04%) |
Mar 16, 2004 | 7.900 | 7.921 | 7.852 | 7.897 | 32,859 | +0.03(+0.34%) |
Mar 15, 2004 | 7.939 | 7.945 | 7.867 | 7.870 | 65,054 | +0.01(+0.08%) |
Mar 12, 2004 | 7.864 | 7.900 | 7.806 | 7.864 | 38,833 | -0.02(-0.31%) |
Mar 11, 2004 | 7.969 | 7.969 | 7.791 | 7.888 | 63,394 | -0.13(-1.58%) |
Mar 10, 2004 | 8.117 | 8.117 | 8.014 | 8.014 | 49,122 | -0.08(-0.97%) |
Mar 09, 2004 | 8.111 | 8.162 | 8.074 | 8.093 | 35,514 | -0.01(-0.11%) |
Mar 08, 2004 | 8.056 | 8.102 | 8.017 | 8.102 | 57,752 | +0.04(+0.52%) |
Mar 05, 2004 | 8.071 | 8.074 | 7.924 | 8.059 | 60,075 | +0.03(+0.41%) |
Mar 04, 2004 | 8.120 | 8.132 | 8.026 | 8.026 | 54,765 | -0.05(-0.60%) |
Mar 03, 2004 | 8.044 | 8.135 | 8.044 | 8.074 | 69,037 | -0.04(-0.52%) |
Mar 02, 2004 | 8.180 | 8.285 | 8.102 | 8.117 | 71,028 | -0.02(-0.22%) |
Mar 01, 2004 | 8.074 | 8.159 | 8.062 | 8.135 | 58,084 | +0.06(+0.75%) |
Feb 27, 2004 | 7.906 | 8.102 | 7.900 | 8.074 | 62,067 | +0.17(+2.17%) |
Feb 26, 2004 | 7.954 | 7.954 | 7.864 | 7.903 | 66,713 | -0.05(-0.61%) |
Feb 25, 2004 | 7.984 | 7.987 | 7.921 | 7.951 | 69,369 | -0.11(-1.35%) |
Feb 24, 2004 | 8.150 | 8.207 | 8.050 | 8.059 | 151,350 | -0.13(-1.55%) |
Feb 23, 2004 | 8.135 | 8.195 | 8.059 | 8.186 | 45,803 | -0.02(-0.26%) |
Feb 20, 2004 | 8.316 | 8.316 | 8.144 | 8.207 | 28,544 | -0.06(-0.77%) |
Feb 19, 2004 | 8.316 | 8.346 | 8.270 | 8.270 | 46,135 | -0.05(-0.54%) |
Feb 18, 2004 | 8.300 | 8.316 | 8.135 | 8.316 | 55,097 | -0.02(-0.18%) |
Feb 17, 2004 | 8.361 | 8.376 | 8.319 | 8.331 | 45,803 | -0.02(-0.25%) |
Feb 13, 2004 | 8.352 | 8.376 | 8.337 | 8.352 | 45,471 | -0.02(-0.29%) |
Feb 12, 2004 | 8.322 | 8.388 | 8.306 | 8.376 | 44,144 | -0.01(-0.07%) |
Feb 11, 2004 | 8.237 | 8.436 | 8.237 | 8.382 | 80,986 | +0.17(+2.13%) |
Feb 10, 2004 | 7.999 | 8.231 | 7.966 | 8.207 | 37,837 | +0.22(+2.79%) |
Feb 09, 2004 | 7.842 | 8.029 | 7.842 | 7.984 | 100,900 | +0.19(+2.44%) |
Feb 06, 2004 | 7.532 | 7.794 | 7.532 | 7.794 | 66,381 | +0.32(+4.23%) |
Feb 05, 2004 | 8.020 | 8.020 | 7.382 | 7.478 | 234,660 | -0.54(-6.76%) |
Feb 04, 2004 | 7.975 | 8.105 | 7.936 | 8.020 | 30,203 | +0.04(+0.53%) |
Feb 03, 2004 | 7.921 | 8.038 | 7.900 | 7.978 | 32,527 | +0.06(+0.72%) |