Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.229 | 8.286 | 7.720 | 7.737 | 504,349 | -0.49(-5.97%) |
Apr 29, 2004 | 8.400 | 8.400 | 7.971 | 8.229 | 239,224 | -0.17(-2.04%) |
Apr 28, 2004 | 8.411 | 8.474 | 8.286 | 8.400 | 158,375 | -0.06(-0.68%) |
Apr 27, 2004 | 8.297 | 8.469 | 8.297 | 8.457 | 272,650 | +0.10(+1.23%) |
Apr 26, 2004 | 8.206 | 8.423 | 8.206 | 8.354 | 133,350 | +0.04(+0.48%) |
Apr 23, 2004 | 8.400 | 8.400 | 8.229 | 8.314 | 263,375 | -0.03(-0.41%) |
Apr 22, 2004 | 8.143 | 8.480 | 8.131 | 8.349 | 118,299 | +0.21(+2.53%) |
Apr 21, 2004 | 8.120 | 8.160 | 8.017 | 8.143 | 130,199 | +0.05(+0.64%) |
Apr 20, 2004 | 8.280 | 8.343 | 8.074 | 8.091 | 222,249 | -0.16(-1.94%) |
Apr 19, 2004 | 8.223 | 8.331 | 8.149 | 8.251 | 274,050 | +0.09(+1.05%) |
Apr 16, 2004 | 8.143 | 8.343 | 8.046 | 8.166 | 145,250 | +0.08(+0.99%) |
Apr 15, 2004 | 8.000 | 8.171 | 7.954 | 8.086 | 315,350 | +0.11(+1.43%) |
Apr 14, 2004 | 7.874 | 8.000 | 7.834 | 7.971 | 144,025 | +0.14(+1.75%) |
Apr 13, 2004 | 8.051 | 8.057 | 7.737 | 7.834 | 234,324 | -0.16(-2.00%) |
Apr 12, 2004 | 7.811 | 8.114 | 7.811 | 7.994 | 245,174 | +0.19(+2.42%) |
Apr 08, 2004 | 7.754 | 7.851 | 7.720 | 7.806 | 146,475 | +0.07(+0.89%) |
Apr 07, 2004 | 7.577 | 7.811 | 7.554 | 7.737 | 166,950 | +0.18(+2.42%) |
Apr 06, 2004 | 7.651 | 7.709 | 7.549 | 7.554 | 231,874 | -0.10(-1.27%) |
Apr 05, 2004 | 7.657 | 7.709 | 7.594 | 7.651 | 113,224 | +0.05(+0.68%) |
Apr 02, 2004 | 7.663 | 7.714 | 7.463 | 7.600 | 192,849 | -0.01(-0.08%) |
Apr 01, 2004 | 7.640 | 7.709 | 7.560 | 7.606 | 156,800 | -0.07(-0.97%) |
Mar 31, 2004 | 7.589 | 7.686 | 7.554 | 7.680 | 109,899 | +0.03(+0.45%) |
Mar 30, 2004 | 7.451 | 7.783 | 7.451 | 7.646 | 148,225 | +0.11(+1.52%) |
Mar 29, 2004 | 7.463 | 7.554 | 7.417 | 7.531 | 197,574 | +0.05(+0.69%) |
Mar 26, 2004 | 7.514 | 7.589 | 7.440 | 7.480 | 264,950 | -0.03(-0.46%) |
Mar 25, 2004 | 7.446 | 7.617 | 7.440 | 7.514 | 384,999 | +0.10(+1.31%) |
Mar 24, 2004 | 7.400 | 7.543 | 7.343 | 7.417 | 411,074 | -0.02(-0.23%) |
Mar 23, 2004 | 7.611 | 7.629 | 7.286 | 7.434 | 326,025 | -0.14(-1.81%) |
Mar 22, 2004 | 7.714 | 7.720 | 7.571 | 7.571 | 184,974 | -0.14(-1.85%) |
Mar 19, 2004 | 7.817 | 7.817 | 7.669 | 7.714 | 284,900 | -0.05(-0.59%) |
Mar 18, 2004 | 7.726 | 7.794 | 7.680 | 7.760 | 169,400 | +0.03(+0.37%) |
Mar 17, 2004 | 7.703 | 7.771 | 7.629 | 7.731 | 230,299 | +0.09(+1.12%) |
Mar 16, 2004 | 7.737 | 7.743 | 7.549 | 7.646 | 153,125 | -0.06(-0.82%) |
Mar 15, 2004 | 7.749 | 7.834 | 7.606 | 7.709 | 232,924 | -0.03(-0.44%) |
Mar 12, 2004 | 7.623 | 7.743 | 7.509 | 7.743 | 228,549 | +0.18(+2.34%) |
Mar 11, 2004 | 7.703 | 7.771 | 7.566 | 7.566 | 223,299 | -0.14(-1.78%) |
Mar 10, 2004 | 7.949 | 7.949 | 7.674 | 7.703 | 367,674 | -0.19(-2.39%) |
Mar 09, 2004 | 8.000 | 8.000 | 7.806 | 7.891 | 386,399 | -0.31(-3.76%) |
Mar 08, 2004 | 8.183 | 8.360 | 8.137 | 8.200 | 314,650 | -0.04(-0.49%) |
Mar 05, 2004 | 8.000 | 8.314 | 8.000 | 8.240 | 593,600 | +0.23(+2.93%) |
Mar 04, 2004 | 7.920 | 8.057 | 7.834 | 8.006 | 614,425 | +0.09(+1.16%) |
Mar 03, 2004 | 7.931 | 7.971 | 7.823 | 7.914 | 181,474 | -0.06(-0.79%) |
Mar 02, 2004 | 7.977 | 8.011 | 7.846 | 7.977 | 747,424 | +0.01(+0.14%) |
Mar 01, 2004 | 7.823 | 8.023 | 7.663 | 7.966 | 350,524 | +0.18(+2.35%) |
Feb 27, 2004 | 7.829 | 7.880 | 7.714 | 7.783 | 140,175 | -0.05(-0.58%) |
Feb 26, 2004 | 7.857 | 7.886 | 7.783 | 7.829 | 479,849 | -0.14(-1.79%) |
Feb 25, 2004 | 7.886 | 8.000 | 7.840 | 7.971 | 560,000 | +0.09(+1.09%) |
Feb 24, 2004 | 7.800 | 8.029 | 7.789 | 7.886 | 1,952,124 | +0.10(+1.25%) |
Feb 23, 2004 | 7.886 | 7.903 | 7.720 | 7.789 | 290,325 | -0.04(-0.51%) |
Feb 20, 2004 | 7.857 | 7.937 | 7.771 | 7.829 | 111,299 | +0.02(+0.22%) |
Feb 19, 2004 | 7.880 | 7.914 | 7.777 | 7.811 | 315,875 | -0.07(-0.87%) |
Feb 18, 2004 | 7.943 | 7.949 | 7.800 | 7.880 | 196,349 | -0.03(-0.43%) |
Feb 17, 2004 | 7.903 | 7.971 | 7.783 | 7.914 | 344,225 | +0.01(+0.14%) |
Feb 13, 2004 | 7.943 | 7.943 | 7.600 | 7.903 | 509,424 | -0.04(-0.50%) |
Feb 12, 2004 | 7.971 | 8.057 | 7.920 | 7.943 | 274,225 | -0.09(-1.07%) |
Feb 11, 2004 | 8.029 | 8.080 | 7.926 | 8.029 | 620,375 | -0.06(-0.71%) |
Feb 10, 2004 | 8.040 | 8.160 | 8.017 | 8.086 | 199,674 | +0.10(+1.29%) |
Feb 09, 2004 | 7.977 | 8.126 | 7.920 | 7.983 | 244,824 | +0.01(+0.07%) |
Feb 06, 2004 | 7.640 | 8.023 | 7.543 | 7.977 | 280,525 | +0.34(+4.49%) |
Feb 05, 2004 | 7.554 | 7.657 | 7.486 | 7.634 | 229,424 | +0.14(+1.83%) |
Feb 04, 2004 | 7.743 | 7.800 | 7.446 | 7.497 | 609,000 | -0.27(-3.53%) |
Feb 03, 2004 | 8.600 | 8.600 | 7.503 | 7.771 | 1,087,450 | -0.89(-10.23%) |