Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.918 | 8.009 | 7.812 | 7.897 | 247,444 | +0.05(+0.63%) |
Apr 29, 2004 | 8.052 | 8.052 | 7.742 | 7.848 | 296,079 | -0.20(-2.53%) |
Apr 28, 2004 | 8.241 | 8.241 | 7.939 | 8.052 | 334,476 | -0.26(-3.13%) |
Apr 27, 2004 | 8.375 | 8.431 | 8.171 | 8.312 | 405,581 | -0.06(-0.76%) |
Apr 26, 2004 | 8.340 | 8.438 | 8.284 | 8.375 | 229,099 | +0.04(+0.51%) |
Apr 23, 2004 | 8.298 | 8.375 | 8.284 | 8.333 | 247,586 | -0.02(-0.25%) |
Apr 22, 2004 | 7.855 | 8.438 | 7.826 | 8.354 | 582,631 | +0.64(+8.30%) |
Apr 21, 2004 | 7.700 | 7.834 | 7.580 | 7.714 | 109,785 | +0.08(+1.11%) |
Apr 20, 2004 | 7.946 | 7.960 | 7.630 | 7.630 | 86,747 | -0.25(-3.21%) |
Apr 19, 2004 | 7.876 | 8.002 | 7.756 | 7.883 | 149,604 | +0.05(+0.63%) |
Apr 16, 2004 | 7.869 | 7.897 | 7.805 | 7.834 | 101,679 | -0.04(-0.45%) |
Apr 15, 2004 | 7.834 | 7.904 | 7.770 | 7.869 | 94,995 | +0.06(+0.72%) |
Apr 14, 2004 | 7.876 | 7.953 | 7.714 | 7.812 | 124,433 | -0.02(-0.27%) |
Apr 13, 2004 | 8.157 | 8.227 | 7.834 | 7.834 | 198,524 | -0.27(-3.30%) |
Apr 12, 2004 | 7.974 | 8.164 | 7.974 | 8.101 | 253,985 | +0.15(+1.95%) |
Apr 08, 2004 | 7.883 | 7.995 | 7.841 | 7.946 | 412,407 | +0.13(+1.71%) |
Apr 07, 2004 | 7.904 | 7.904 | 7.728 | 7.812 | 101,964 | -0.05(-0.63%) |
Apr 06, 2004 | 7.932 | 7.932 | 7.784 | 7.862 | 284,703 | -0.01(-0.18%) |
Apr 05, 2004 | 7.939 | 7.988 | 7.812 | 7.876 | 203,643 | -0.04(-0.44%) |
Apr 02, 2004 | 8.122 | 8.164 | 7.897 | 7.911 | 269,486 | -0.11(-1.40%) |
Apr 01, 2004 | 7.841 | 8.164 | 7.841 | 8.023 | 242,609 | +0.12(+1.51%) |
Mar 31, 2004 | 7.911 | 7.995 | 7.841 | 7.904 | 331,632 | +0.01(+0.09%) |
Mar 30, 2004 | 7.651 | 7.925 | 7.651 | 7.897 | 223,553 | +0.25(+3.22%) |
Mar 29, 2004 | 7.594 | 7.749 | 7.594 | 7.651 | 422,646 | +0.09(+1.21%) |
Mar 26, 2004 | 7.524 | 7.637 | 7.489 | 7.559 | 140,360 | +0.02(+0.28%) |
Mar 25, 2004 | 7.524 | 7.637 | 7.454 | 7.538 | 402,025 | +0.06(+0.75%) |
Mar 24, 2004 | 7.573 | 7.686 | 7.426 | 7.482 | 341,729 | -0.02(-0.28%) |
Mar 23, 2004 | 7.454 | 7.601 | 7.391 | 7.503 | 207,625 | +0.01(+0.19%) |
Mar 22, 2004 | 7.665 | 7.665 | 7.341 | 7.489 | 257,967 | -0.17(-2.20%) |
Mar 19, 2004 | 7.834 | 7.876 | 7.594 | 7.658 | 311,865 | -0.17(-2.16%) |
Mar 18, 2004 | 7.770 | 7.911 | 7.756 | 7.826 | 175,486 | +0.01(+0.18%) |
Mar 17, 2004 | 7.770 | 7.862 | 7.735 | 7.812 | 147,044 | +0.08(+1.00%) |
Mar 16, 2004 | 7.742 | 7.826 | 7.721 | 7.735 | 351,826 | -0.01(-0.09%) |
Mar 15, 2004 | 7.791 | 7.805 | 7.721 | 7.742 | 192,693 | -0.08(-1.08%) |
Mar 12, 2004 | 7.735 | 7.826 | 7.700 | 7.826 | 137,658 | +0.15(+1.92%) |
Mar 11, 2004 | 7.616 | 7.855 | 7.616 | 7.679 | 189,422 | +0.06(+0.83%) |
Mar 10, 2004 | 7.981 | 8.016 | 7.552 | 7.616 | 165,247 | -0.30(-3.82%) |
Mar 09, 2004 | 7.981 | 8.023 | 7.855 | 7.918 | 113,767 | -0.09(-1.14%) |
Mar 08, 2004 | 8.094 | 8.199 | 7.995 | 8.009 | 163,398 | -0.08(-1.04%) |
Mar 05, 2004 | 8.037 | 8.150 | 7.981 | 8.094 | 97,840 | -0.04(-0.43%) |
Mar 04, 2004 | 8.044 | 8.171 | 7.946 | 8.129 | 133,819 | +0.09(+1.14%) |
Mar 03, 2004 | 8.016 | 8.080 | 7.911 | 8.037 | 127,135 | -0.03(-0.35%) |
Mar 02, 2004 | 8.143 | 8.213 | 8.023 | 8.066 | 115,900 | -0.11(-1.29%) |
Mar 01, 2004 | 8.192 | 8.192 | 7.960 | 8.171 | 135,952 | -0.02(-0.26%) |
Feb 27, 2004 | 7.876 | 8.192 | 7.876 | 8.192 | 107,368 | +0.09(+1.13%) |
Feb 26, 2004 | 8.016 | 8.108 | 7.995 | 8.101 | 131,259 | +0.06(+0.79%) |
Feb 25, 2004 | 7.981 | 8.059 | 7.876 | 8.037 | 116,327 | +0.01(+0.09%) |
Feb 24, 2004 | 7.876 | 8.108 | 7.784 | 8.030 | 142,209 | +0.11(+1.33%) |
Feb 23, 2004 | 7.946 | 7.981 | 7.876 | 7.925 | 110,496 | -0.04(-0.44%) |
Feb 20, 2004 | 7.883 | 8.087 | 7.756 | 7.960 | 98,551 | +0.08(+1.07%) |
Feb 19, 2004 | 7.988 | 8.037 | 7.841 | 7.876 | 130,121 | -0.04(-0.53%) |
Feb 18, 2004 | 8.016 | 8.101 | 7.876 | 7.918 | 143,915 | -0.08(-0.97%) |
Feb 17, 2004 | 8.108 | 8.220 | 7.974 | 7.995 | 139,791 | -0.01(-0.18%) |
Feb 13, 2004 | 8.185 | 8.298 | 7.995 | 8.009 | 109,501 | -0.18(-2.15%) |
Feb 12, 2004 | 8.298 | 8.298 | 8.122 | 8.185 | 94,711 | -0.18(-2.18%) |
Feb 11, 2004 | 8.227 | 8.368 | 8.122 | 8.368 | 145,053 | +0.19(+2.32%) |
Feb 10, 2004 | 8.410 | 8.438 | 8.066 | 8.178 | 354,385 | -0.23(-2.68%) |
Feb 09, 2004 | 8.473 | 8.480 | 8.262 | 8.403 | 125,713 | -0.11(-1.24%) |
Feb 06, 2004 | 8.234 | 8.530 | 8.087 | 8.509 | 136,805 | +0.27(+3.33%) |
Feb 05, 2004 | 8.150 | 8.368 | 8.108 | 8.234 | 141,498 | +0.09(+1.12%) |
Feb 04, 2004 | 8.368 | 8.403 | 8.143 | 8.143 | 201,368 | -0.30(-3.50%) |
Feb 03, 2004 | 8.544 | 8.600 | 8.438 | 8.438 | 82,481 | -0.07(-0.83%) |