Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.973 | 8.007 | 7.896 | 7.957 | 519,673 | +0.03(+0.32%) |
Apr 29, 2004 | 8.040 | 8.095 | 7.903 | 7.932 | 475,129 | -0.10(-1.20%) |
Apr 28, 2004 | 8.036 | 8.101 | 7.988 | 8.028 | 982,350 | -0.01(-0.08%) |
Apr 27, 2004 | 8.028 | 8.040 | 7.936 | 8.034 | 375,505 | +0.02(+0.23%) |
Apr 26, 2004 | 7.955 | 8.015 | 7.892 | 8.015 | 373,111 | +0.04(+0.50%) |
Apr 23, 2004 | 7.892 | 7.976 | 7.882 | 7.976 | 463,634 | +0.00(+0.00%) |
Apr 22, 2004 | 7.829 | 7.976 | 7.829 | 7.976 | 340,062 | +0.16(+2.06%) |
Apr 21, 2004 | 7.756 | 7.815 | 7.683 | 7.815 | 268,697 | +0.07(+0.89%) |
Apr 20, 2004 | 7.871 | 7.892 | 7.735 | 7.746 | 338,625 | -0.10(-1.33%) |
Apr 19, 2004 | 7.857 | 7.900 | 7.811 | 7.850 | 253,849 | -0.01(-0.08%) |
Apr 16, 2004 | 7.767 | 7.903 | 7.738 | 7.857 | 625,044 | +0.11(+1.46%) |
Apr 15, 2004 | 7.681 | 7.763 | 7.635 | 7.744 | 486,624 | +0.06(+0.82%) |
Apr 14, 2004 | 7.773 | 7.773 | 7.631 | 7.681 | 399,932 | -0.08(-0.97%) |
Apr 13, 2004 | 7.923 | 7.923 | 7.719 | 7.756 | 356,347 | -0.15(-1.93%) |
Apr 12, 2004 | 7.948 | 7.988 | 7.867 | 7.909 | 310,367 | -0.01(-0.11%) |
Apr 08, 2004 | 8.038 | 8.049 | 7.917 | 7.917 | 252,891 | -0.08(-1.04%) |
Apr 07, 2004 | 8.028 | 8.038 | 7.955 | 8.001 | 282,587 | -0.02(-0.21%) |
Apr 06, 2004 | 8.088 | 8.122 | 8.005 | 8.017 | 193,979 | -0.07(-0.88%) |
Apr 05, 2004 | 8.067 | 8.090 | 7.976 | 8.088 | 322,820 | +0.05(+0.65%) |
Apr 02, 2004 | 8.067 | 8.090 | 7.992 | 8.036 | 444,955 | +0.00(+0.00%) |
Apr 01, 2004 | 7.965 | 8.059 | 7.942 | 8.036 | 413,822 | +0.14(+1.83%) |
Mar 31, 2004 | 7.923 | 7.942 | 7.888 | 7.892 | 328,088 | +0.00(+0.00%) |
Mar 30, 2004 | 7.827 | 7.892 | 7.825 | 7.892 | 306,535 | +0.06(+0.83%) |
Mar 29, 2004 | 7.809 | 7.850 | 7.781 | 7.827 | 332,399 | +0.06(+0.81%) |
Mar 26, 2004 | 7.775 | 7.809 | 7.748 | 7.765 | 440,644 | +0.01(+0.08%) |
Mar 25, 2004 | 7.746 | 7.771 | 7.735 | 7.758 | 589,122 | +0.04(+0.54%) |
Mar 24, 2004 | 7.704 | 7.752 | 7.704 | 7.717 | 753,406 | -0.03(-0.38%) |
Mar 23, 2004 | 7.750 | 7.784 | 7.731 | 7.746 | 717,005 | +0.02(+0.22%) |
Mar 22, 2004 | 7.740 | 7.779 | 7.685 | 7.729 | 983,308 | -0.01(-0.13%) |
Mar 19, 2004 | 7.842 | 7.842 | 7.727 | 7.740 | 580,980 | -0.08(-1.04%) |
Mar 18, 2004 | 7.794 | 7.894 | 7.769 | 7.821 | 301,266 | +0.01(+0.08%) |
Mar 17, 2004 | 7.840 | 7.877 | 7.811 | 7.815 | 501,472 | +0.00(+0.03%) |
Mar 16, 2004 | 7.819 | 7.863 | 7.769 | 7.813 | 472,735 | +0.01(+0.11%) |
Mar 15, 2004 | 7.913 | 7.913 | 7.781 | 7.804 | 563,737 | -0.08(-0.98%) |
Mar 12, 2004 | 7.825 | 7.951 | 7.809 | 7.882 | 411,906 | +0.04(+0.45%) |
Mar 11, 2004 | 7.913 | 8.057 | 7.846 | 7.846 | 362,573 | -0.11(-1.39%) |
Mar 10, 2004 | 8.028 | 8.105 | 7.957 | 7.957 | 345,810 | -0.05(-0.63%) |
Mar 09, 2004 | 8.080 | 8.099 | 8.007 | 8.007 | 279,713 | -0.06(-0.80%) |
Mar 08, 2004 | 8.111 | 8.153 | 8.070 | 8.072 | 390,353 | -0.02(-0.23%) |
Mar 05, 2004 | 8.090 | 8.145 | 8.051 | 8.090 | 276,360 | +0.02(+0.23%) |
Mar 04, 2004 | 8.134 | 8.134 | 8.065 | 8.072 | 238,043 | -0.04(-0.51%) |
Mar 03, 2004 | 8.136 | 8.141 | 8.049 | 8.113 | 234,212 | -0.00(-0.03%) |
Mar 02, 2004 | 8.143 | 8.184 | 8.105 | 8.115 | 331,920 | -0.02(-0.21%) |
Mar 01, 2004 | 8.143 | 8.184 | 8.122 | 8.132 | 530,210 | +0.01(+0.13%) |
Feb 27, 2004 | 8.086 | 8.180 | 8.047 | 8.122 | 941,159 | +0.03(+0.41%) |
Feb 26, 2004 | 8.059 | 8.101 | 8.022 | 8.088 | 569,006 | +0.06(+0.75%) |
Feb 25, 2004 | 8.107 | 8.138 | 8.019 | 8.028 | 426,754 | -0.05(-0.65%) |
Feb 24, 2004 | 8.032 | 8.145 | 8.017 | 8.080 | 658,572 | +0.07(+0.86%) |
Feb 23, 2004 | 8.095 | 8.130 | 7.971 | 8.011 | 451,181 | -0.07(-0.90%) |
Feb 20, 2004 | 8.143 | 8.155 | 8.057 | 8.084 | 359,700 | -0.04(-0.46%) |
Feb 19, 2004 | 8.278 | 8.326 | 8.115 | 8.122 | 602,054 | -0.11(-1.39%) |
Feb 18, 2004 | 8.289 | 8.333 | 8.230 | 8.237 | 248,581 | -0.03(-0.38%) |
Feb 17, 2004 | 8.143 | 8.287 | 8.143 | 8.268 | 223,196 | +0.17(+2.06%) |
Feb 13, 2004 | 8.243 | 8.257 | 8.101 | 8.101 | 335,273 | -0.15(-1.77%) |
Feb 12, 2004 | 8.351 | 8.351 | 8.234 | 8.247 | 184,879 | -0.10(-1.25%) |
Feb 11, 2004 | 8.349 | 8.351 | 8.293 | 8.351 | 196,374 | +0.02(+0.25%) |
Feb 10, 2004 | 8.251 | 8.331 | 8.239 | 8.331 | 385,085 | +0.08(+0.99%) |
Feb 09, 2004 | 8.287 | 8.331 | 8.249 | 8.249 | 329,046 | -0.02(-0.20%) |
Feb 06, 2004 | 8.038 | 8.274 | 8.030 | 8.266 | 949,780 | +0.37(+4.74%) |
Feb 05, 2004 | 7.917 | 7.971 | 7.857 | 7.892 | 339,583 | +0.01(+0.08%) |
Feb 04, 2004 | 8.080 | 8.080 | 7.886 | 7.886 | 324,735 | -0.22(-2.70%) |
Feb 03, 2004 | 8.101 | 8.151 | 8.067 | 8.105 | 125,966 | +0.01(+0.13%) |