Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.433 | 7.488 | 7.373 | 7.373 | 22,213 | -0.06(-0.75%) |
Apr 29, 2004 | 7.665 | 7.665 | 7.419 | 7.428 | 15,959 | -0.06(-0.80%) |
Apr 28, 2004 | 7.609 | 7.623 | 7.488 | 7.488 | 13,586 | -0.15(-2.00%) |
Apr 27, 2004 | 7.669 | 7.669 | 7.609 | 7.641 | 5,391 | +0.10(+1.35%) |
Apr 26, 2004 | 7.739 | 7.739 | 7.539 | 7.539 | 4,528 | -0.05(-0.61%) |
Apr 23, 2004 | 7.600 | 7.688 | 7.428 | 7.586 | 14,665 | -0.03(-0.37%) |
Apr 22, 2004 | 7.748 | 7.822 | 7.595 | 7.614 | 13,802 | -0.01(-0.12%) |
Apr 21, 2004 | 7.535 | 7.651 | 7.451 | 7.623 | 7,763 | +0.20(+2.75%) |
Apr 20, 2004 | 7.762 | 7.762 | 7.419 | 7.419 | 17,037 | -0.35(-4.48%) |
Apr 19, 2004 | 7.697 | 7.767 | 7.539 | 7.767 | 29,330 | +0.00(+0.06%) |
Apr 16, 2004 | 7.892 | 7.892 | 7.697 | 7.762 | 6,469 | +0.06(+0.72%) |
Apr 15, 2004 | 7.641 | 7.883 | 7.535 | 7.706 | 51,544 | +0.19(+2.53%) |
Apr 14, 2004 | 7.716 | 7.716 | 7.465 | 7.516 | 18,762 | -0.10(-1.28%) |
Apr 13, 2004 | 7.743 | 7.743 | 7.493 | 7.614 | 19,625 | -0.11(-1.44%) |
Apr 12, 2004 | 7.966 | 7.971 | 7.674 | 7.725 | 21,997 | -0.11(-1.42%) |
Apr 08, 2004 | 7.836 | 7.873 | 7.818 | 7.836 | 6,901 | -0.00(-0.06%) |
Apr 07, 2004 | 7.822 | 7.934 | 7.804 | 7.841 | 15,312 | +0.01(+0.18%) |
Apr 06, 2004 | 7.952 | 8.003 | 7.818 | 7.827 | 27,605 | -0.16(-2.03%) |
Apr 05, 2004 | 8.012 | 8.012 | 7.887 | 7.989 | 11,214 | +0.05(+0.64%) |
Apr 02, 2004 | 7.975 | 7.985 | 7.934 | 7.938 | 19,625 | +0.01(+0.18%) |
Apr 01, 2004 | 7.850 | 7.924 | 7.850 | 7.924 | 23,291 | +0.02(+0.23%) |
Mar 31, 2004 | 7.938 | 7.938 | 7.836 | 7.906 | 28,252 | -0.08(-0.99%) |
Mar 30, 2004 | 7.883 | 8.022 | 7.850 | 7.985 | 10,136 | -0.06(-0.75%) |
Mar 29, 2004 | 7.952 | 8.045 | 7.844 | 8.045 | 13,371 | +0.18(+2.24%) |
Mar 26, 2004 | 7.929 | 8.068 | 7.869 | 7.869 | 3,881 | -0.07(-0.93%) |
Mar 25, 2004 | 7.896 | 7.985 | 7.697 | 7.943 | 18,115 | +0.13(+1.66%) |
Mar 24, 2004 | 7.794 | 7.971 | 7.790 | 7.813 | 15,096 | -0.06(-0.82%) |
Mar 23, 2004 | 7.906 | 7.975 | 7.794 | 7.878 | 6,901 | +0.08(+1.07%) |
Mar 22, 2004 | 8.323 | 8.323 | 7.794 | 7.794 | 32,781 | -0.14(-1.81%) |
Mar 19, 2004 | 8.346 | 8.346 | 7.892 | 7.938 | 33,643 | -0.01(-0.17%) |
Mar 18, 2004 | 7.961 | 8.059 | 7.934 | 7.952 | 11,861 | -0.05(-0.58%) |
Mar 17, 2004 | 8.031 | 8.105 | 7.975 | 7.998 | 21,135 | +0.02(+0.29%) |
Mar 16, 2004 | 8.110 | 8.110 | 7.929 | 7.975 | 18,978 | +0.02(+0.29%) |
Mar 15, 2004 | 7.999 | 8.012 | 7.952 | 7.952 | 19,409 | -0.14(-1.72%) |
Mar 12, 2004 | 7.998 | 8.105 | 7.920 | 8.091 | 27,389 | +0.16(+2.05%) |
Mar 11, 2004 | 8.114 | 8.114 | 7.929 | 7.929 | 15,959 | +0.00(+0.00%) |
Mar 10, 2004 | 8.077 | 8.110 | 7.929 | 7.929 | 17,253 | -0.09(-1.16%) |
Mar 09, 2004 | 8.049 | 8.073 | 8.017 | 8.022 | 15,743 | -0.03(-0.35%) |
Mar 08, 2004 | 8.105 | 8.152 | 8.022 | 8.049 | 12,077 | -0.07(-0.86%) |
Mar 05, 2004 | 8.073 | 8.147 | 8.073 | 8.119 | 3,881 | +0.01(+0.17%) |
Mar 04, 2004 | 8.068 | 8.105 | 8.022 | 8.105 | 4,960 | +0.04(+0.46%) |
Mar 03, 2004 | 8.059 | 8.142 | 8.059 | 8.068 | 9,704 | +0.00(+0.00%) |
Mar 02, 2004 | 8.156 | 8.156 | 8.059 | 8.068 | 45,936 | -0.07(-0.91%) |
Mar 01, 2004 | 8.124 | 8.184 | 8.124 | 8.142 | 11,861 | -0.01(-0.11%) |
Feb 27, 2004 | 8.115 | 8.184 | 8.114 | 8.152 | 16,821 | -0.01(-0.11%) |
Feb 26, 2004 | 8.165 | 8.165 | 8.114 | 8.161 | 6,685 | -0.01(-0.17%) |
Feb 25, 2004 | 8.230 | 8.262 | 8.096 | 8.175 | 28,252 | -0.16(-1.95%) |
Feb 24, 2004 | 8.291 | 8.337 | 8.207 | 8.337 | 7,548 | +0.06(+0.73%) |
Feb 23, 2004 | 8.300 | 8.346 | 8.221 | 8.277 | 78,933 | -0.03(-0.39%) |
Feb 20, 2004 | 8.462 | 8.462 | 8.221 | 8.309 | 16,390 | +0.09(+1.07%) |
Feb 19, 2004 | 8.318 | 8.318 | 8.221 | 8.221 | 20,272 | -0.01(-0.17%) |
Feb 18, 2004 | 8.314 | 8.314 | 8.221 | 8.235 | 8,842 | -0.07(-0.89%) |
Feb 17, 2004 | 8.323 | 8.346 | 8.189 | 8.309 | 10,998 | +0.20(+2.46%) |
Feb 13, 2004 | 8.170 | 8.314 | 8.096 | 8.110 | 16,606 | -0.17(-2.02%) |
Feb 12, 2004 | 8.267 | 8.342 | 8.267 | 8.277 | 4,960 | -0.07(-0.83%) |
Feb 11, 2004 | 8.318 | 8.346 | 8.254 | 8.346 | 8,410 | +0.00(+0.06%) |
Feb 10, 2004 | 8.254 | 8.346 | 8.240 | 8.342 | 12,724 | +0.15(+1.87%) |
Feb 09, 2004 | 8.216 | 8.286 | 8.189 | 8.189 | 3,450 | -0.05(-0.62%) |
Feb 06, 2004 | 8.147 | 8.258 | 8.147 | 8.240 | 4,097 | +0.07(+0.91%) |
Feb 05, 2004 | 8.305 | 8.402 | 8.114 | 8.165 | 4,960 | +0.04(+0.51%) |
Feb 04, 2004 | 8.209 | 8.346 | 8.124 | 8.124 | 21,350 | -0.10(-1.23%) |
Feb 03, 2004 | 8.161 | 8.342 | 8.161 | 8.225 | 1,725 | +0.06(+0.78%) |