Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.467 | 9.475 | 9.283 | 9.442 | 46,032 | -0.03(-0.35%) |
Apr 29, 2004 | 9.350 | 9.610 | 9.350 | 9.475 | 19,200 | -0.19(-1.99%) |
Apr 28, 2004 | 9.417 | 9.811 | 9.408 | 9.668 | 46,390 | +0.24(+2.58%) |
Apr 27, 2004 | 9.392 | 9.433 | 9.291 | 9.425 | 28,979 | +0.11(+1.17%) |
Apr 26, 2004 | 9.081 | 9.383 | 9.081 | 9.316 | 51,399 | +0.22(+2.40%) |
Apr 23, 2004 | 9.081 | 9.182 | 8.863 | 9.098 | 30,887 | +0.01(+0.09%) |
Apr 22, 2004 | 8.956 | 9.098 | 8.587 | 9.090 | 40,666 | +0.03(+0.37%) |
Apr 21, 2004 | 8.947 | 9.098 | 8.561 | 9.056 | 19,319 | -0.07(-0.74%) |
Apr 20, 2004 | 8.847 | 9.174 | 8.796 | 9.123 | 37,923 | +0.41(+4.72%) |
Apr 19, 2004 | 8.746 | 8.972 | 8.712 | 8.712 | 55,096 | +0.08(+0.97%) |
Apr 16, 2004 | 8.419 | 8.721 | 8.419 | 8.628 | 29,098 | +0.19(+2.29%) |
Apr 15, 2004 | 8.461 | 8.511 | 8.352 | 8.436 | 14,907 | +0.08(+0.90%) |
Apr 14, 2004 | 8.293 | 8.504 | 8.176 | 8.360 | 24,805 | -0.08(-0.99%) |
Apr 13, 2004 | 8.276 | 8.553 | 8.276 | 8.444 | 54,142 | +0.15(+1.82%) |
Apr 12, 2004 | 8.176 | 8.293 | 7.824 | 8.293 | 22,539 | +0.15(+1.85%) |
Apr 08, 2004 | 7.798 | 8.176 | 7.798 | 8.142 | 18,365 | +0.24(+3.08%) |
Apr 07, 2004 | 7.941 | 8.100 | 7.723 | 7.899 | 13,952 | -0.04(-0.53%) |
Apr 06, 2004 | 7.807 | 8.134 | 7.664 | 7.941 | 30,529 | +0.28(+3.61%) |
Apr 05, 2004 | 7.714 | 8.167 | 7.664 | 7.664 | 13,833 | -0.29(-3.69%) |
Apr 02, 2004 | 7.622 | 7.966 | 7.622 | 7.958 | 23,135 | +0.24(+3.15%) |
Apr 01, 2004 | 7.589 | 7.714 | 7.211 | 7.714 | 43,051 | -0.01(-0.11%) |
Mar 31, 2004 | 7.522 | 7.723 | 7.522 | 7.723 | 24,566 | +0.13(+1.77%) |
Mar 30, 2004 | 7.874 | 7.874 | 7.471 | 7.589 | 10,613 | +0.05(+0.67%) |
Mar 29, 2004 | 7.580 | 8.134 | 7.329 | 7.538 | 34,345 | -0.01(-0.11%) |
Mar 26, 2004 | 7.748 | 7.790 | 7.044 | 7.547 | 22,420 | -0.18(-2.28%) |
Mar 25, 2004 | 7.471 | 7.857 | 7.471 | 7.723 | 3,816 | +0.01(+0.11%) |
Mar 24, 2004 | 7.614 | 7.756 | 7.245 | 7.714 | 12,998 | +0.23(+3.14%) |
Mar 23, 2004 | 7.530 | 7.647 | 7.362 | 7.480 | 20,989 | +0.02(+0.22%) |
Mar 22, 2004 | 7.538 | 7.748 | 7.270 | 7.463 | 16,099 | +0.02(+0.23%) |
Mar 19, 2004 | 7.337 | 7.547 | 6.926 | 7.446 | 11,806 | +0.19(+2.66%) |
Mar 18, 2004 | 6.784 | 7.547 | 6.708 | 7.253 | 28,859 | +0.46(+6.79%) |
Mar 17, 2004 | 6.750 | 7.253 | 6.675 | 6.792 | 8,347 | +0.09(+1.38%) |
Mar 16, 2004 | 7.144 | 7.639 | 6.700 | 6.700 | 31,841 | -0.30(-4.31%) |
Mar 15, 2004 | 6.960 | 7.522 | 6.960 | 7.002 | 12,760 | -0.21(-2.91%) |
Mar 12, 2004 | 7.446 | 7.471 | 6.968 | 7.211 | 36,730 | -0.16(-2.16%) |
Mar 11, 2004 | 7.547 | 7.555 | 7.304 | 7.371 | 27,309 | -0.36(-4.66%) |
Mar 10, 2004 | 7.966 | 8.360 | 7.538 | 7.731 | 60,582 | -0.23(-2.85%) |
Mar 09, 2004 | 8.050 | 8.176 | 7.941 | 7.958 | 12,402 | -0.07(-0.84%) |
Mar 08, 2004 | 7.807 | 8.251 | 7.807 | 8.025 | 15,503 | +0.02(+0.21%) |
Mar 05, 2004 | 8.134 | 8.301 | 7.840 | 8.008 | 36,015 | +0.05(+0.63%) |
Mar 04, 2004 | 7.882 | 8.218 | 7.882 | 7.958 | 10,971 | +0.23(+3.04%) |
Mar 03, 2004 | 8.033 | 8.100 | 7.723 | 7.723 | 21,704 | -0.14(-1.81%) |
Mar 02, 2004 | 7.723 | 7.958 | 7.522 | 7.865 | 12,879 | +0.00(+0.00%) |
Mar 01, 2004 | 7.974 | 8.184 | 7.547 | 7.865 | 45,198 | +0.13(+1.74%) |
Feb 27, 2004 | 7.840 | 8.159 | 7.564 | 7.731 | 14,668 | -0.13(-1.60%) |
Feb 26, 2004 | 7.413 | 7.857 | 7.086 | 7.857 | 35,538 | +0.72(+10.11%) |
Feb 25, 2004 | 7.530 | 7.530 | 6.918 | 7.136 | 37,088 | -0.28(-3.73%) |
Feb 24, 2004 | 7.405 | 7.505 | 7.396 | 7.413 | 2,146 | -0.05(-0.67%) |
Feb 23, 2004 | 7.295 | 7.648 | 7.295 | 7.463 | 16,099 | -0.25(-3.26%) |
Feb 20, 2004 | 8.025 | 8.025 | 7.480 | 7.714 | 6,320 | -0.51(-6.22%) |
Feb 19, 2004 | 8.209 | 8.385 | 8.208 | 8.226 | 44,959 | +0.17(+2.08%) |
Feb 18, 2004 | 8.058 | 8.134 | 7.714 | 8.058 | 14,429 | -0.10(-1.23%) |
Feb 17, 2004 | 8.134 | 8.176 | 8.134 | 8.159 | 12,641 | +0.03(+0.31%) |
Feb 13, 2004 | 8.167 | 8.436 | 8.058 | 8.134 | 18,365 | -0.03(-0.41%) |
Feb 12, 2004 | 8.176 | 8.218 | 7.933 | 8.167 | 7,751 | +0.12(+1.46%) |
Feb 11, 2004 | 7.689 | 8.067 | 7.689 | 8.050 | 16,338 | +0.11(+1.37%) |
Feb 10, 2004 | 7.522 | 8.008 | 7.505 | 7.941 | 20,035 | +0.39(+5.22%) |
Feb 09, 2004 | 7.295 | 7.723 | 7.295 | 7.547 | 15,026 | +0.25(+3.45%) |
Feb 06, 2004 | 7.396 | 7.396 | 7.044 | 7.295 | 54,023 | -0.15(-2.03%) |
Feb 05, 2004 | 7.597 | 7.639 | 7.253 | 7.446 | 32,199 | -0.15(-1.99%) |
Feb 04, 2004 | 7.798 | 7.882 | 7.547 | 7.597 | 17,292 | -0.03(-0.44%) |
Feb 03, 2004 | 8.226 | 8.226 | 7.589 | 7.631 | 18,126 | -0.60(-7.24%) |