Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.700 | 8.797 | 8.568 | 8.625 | 222,600 | -0.02(-0.20%) |
Apr 29, 2004 | 8.637 | 8.885 | 8.492 | 8.643 | 200,400 | +0.05(+0.64%) |
Apr 28, 2004 | 8.887 | 8.957 | 8.562 | 8.588 | 179,800 | -0.31(-3.46%) |
Apr 27, 2004 | 8.963 | 8.998 | 8.883 | 8.895 | 128,600 | -0.07(-0.75%) |
Apr 26, 2004 | 8.935 | 9.107 | 8.885 | 8.963 | 101,400 | +0.00(+0.03%) |
Apr 23, 2004 | 9.020 | 9.037 | 8.870 | 8.960 | 166,400 | -0.10(-1.08%) |
Apr 22, 2004 | 8.863 | 9.062 | 8.822 | 9.057 | 107,800 | +0.23(+2.66%) |
Apr 21, 2004 | 8.810 | 8.893 | 8.713 | 8.822 | 183,600 | +0.01(+0.14%) |
Apr 20, 2004 | 8.780 | 8.877 | 8.780 | 8.810 | 121,800 | +0.03(+0.34%) |
Apr 19, 2004 | 8.787 | 8.800 | 8.648 | 8.780 | 82,000 | +0.10(+1.21%) |
Apr 16, 2004 | 8.640 | 8.752 | 8.625 | 8.675 | 86,800 | +0.06(+0.70%) |
Apr 15, 2004 | 8.693 | 8.738 | 8.555 | 8.615 | 162,400 | -0.10(-1.12%) |
Apr 14, 2004 | 8.710 | 8.780 | 8.688 | 8.713 | 147,800 | +0.01(+0.11%) |
Apr 13, 2004 | 8.745 | 8.825 | 8.675 | 8.703 | 171,200 | -0.04(-0.49%) |
Apr 12, 2004 | 8.680 | 8.748 | 8.680 | 8.745 | 53,200 | +0.09(+1.04%) |
Apr 08, 2004 | 8.745 | 8.745 | 8.625 | 8.655 | 119,200 | -0.09(-1.03%) |
Apr 07, 2004 | 8.688 | 8.750 | 8.607 | 8.745 | 135,200 | +0.07(+0.84%) |
Apr 06, 2004 | 8.670 | 8.688 | 8.578 | 8.672 | 143,400 | +0.00(+0.03%) |
Apr 05, 2004 | 8.602 | 8.670 | 8.475 | 8.670 | 120,000 | +0.07(+0.78%) |
Apr 02, 2004 | 8.525 | 8.695 | 8.515 | 8.602 | 133,400 | +0.11(+1.35%) |
Apr 01, 2004 | 8.447 | 8.537 | 8.425 | 8.488 | 178,600 | +0.04(+0.47%) |
Mar 31, 2004 | 8.495 | 8.500 | 8.360 | 8.447 | 192,400 | -0.05(-0.56%) |
Mar 30, 2004 | 8.438 | 8.495 | 8.377 | 8.495 | 206,000 | +0.00(+0.00%) |
Mar 29, 2004 | 8.050 | 8.495 | 8.025 | 8.495 | 156,400 | +0.47(+5.89%) |
Mar 26, 2004 | 8.043 | 8.057 | 7.963 | 8.023 | 112,000 | +0.01(+0.06%) |
Mar 25, 2004 | 7.975 | 8.123 | 7.950 | 8.018 | 164,400 | +0.09(+1.17%) |
Mar 24, 2004 | 7.872 | 8.020 | 7.865 | 7.925 | 160,200 | -0.01(-0.09%) |
Mar 23, 2004 | 7.867 | 8.010 | 7.827 | 7.933 | 259,600 | +0.12(+1.50%) |
Mar 22, 2004 | 8.012 | 8.012 | 7.812 | 7.815 | 185,400 | -0.17(-2.16%) |
Mar 19, 2004 | 8.162 | 8.162 | 7.987 | 7.987 | 82,000 | -0.11(-1.39%) |
Mar 18, 2004 | 8.150 | 8.150 | 8.000 | 8.100 | 109,000 | -0.07(-0.89%) |
Mar 17, 2004 | 7.907 | 8.185 | 7.888 | 8.172 | 123,000 | +0.38(+4.84%) |
Mar 16, 2004 | 7.997 | 7.997 | 7.793 | 7.795 | 113,200 | -0.12(-1.45%) |
Mar 15, 2004 | 7.980 | 8.117 | 7.900 | 7.910 | 143,200 | -0.10(-1.28%) |
Mar 12, 2004 | 7.990 | 8.085 | 7.935 | 8.012 | 137,200 | +0.03(+0.44%) |
Mar 11, 2004 | 7.940 | 8.188 | 7.907 | 7.978 | 121,600 | +0.01(+0.16%) |
Mar 10, 2004 | 7.947 | 8.025 | 7.900 | 7.965 | 180,400 | -0.01(-0.09%) |
Mar 09, 2004 | 7.995 | 8.075 | 7.942 | 7.973 | 139,600 | -0.03(-0.34%) |
Mar 08, 2004 | 8.088 | 8.100 | 7.940 | 8.000 | 113,600 | -0.09(-1.08%) |
Mar 05, 2004 | 8.027 | 8.143 | 7.883 | 8.088 | 114,200 | -0.00(-0.03%) |
Mar 04, 2004 | 8.000 | 8.090 | 7.850 | 8.090 | 120,400 | +0.09(+1.09%) |
Mar 03, 2004 | 8.055 | 8.078 | 7.853 | 8.002 | 71,200 | -0.03(-0.34%) |
Mar 02, 2004 | 8.113 | 8.140 | 8.015 | 8.030 | 188,600 | -0.12(-1.47%) |
Mar 01, 2004 | 8.000 | 8.150 | 7.815 | 8.150 | 168,400 | +0.20(+2.52%) |
Feb 27, 2004 | 7.775 | 8.027 | 7.638 | 7.950 | 207,200 | +0.22(+2.81%) |
Feb 26, 2004 | 7.777 | 7.800 | 7.647 | 7.732 | 147,400 | -0.04(-0.55%) |
Feb 25, 2004 | 7.702 | 7.800 | 7.548 | 7.775 | 113,400 | +0.10(+1.27%) |
Feb 24, 2004 | 7.705 | 7.760 | 7.582 | 7.678 | 208,400 | -0.13(-1.63%) |
Feb 23, 2004 | 7.875 | 7.895 | 7.603 | 7.805 | 150,200 | +0.04(+0.48%) |
Feb 20, 2004 | 7.875 | 7.875 | 7.713 | 7.768 | 100,200 | -0.10(-1.24%) |
Feb 19, 2004 | 7.912 | 7.940 | 7.825 | 7.865 | 115,400 | -0.05(-0.60%) |
Feb 18, 2004 | 7.995 | 7.997 | 7.812 | 7.912 | 137,800 | -0.08(-1.03%) |
Feb 17, 2004 | 8.037 | 8.037 | 7.945 | 7.995 | 293,200 | -0.00(-0.06%) |
Feb 13, 2004 | 8.125 | 8.162 | 7.992 | 8.000 | 125,800 | -0.24(-2.91%) |
Feb 12, 2004 | 8.205 | 8.293 | 8.125 | 8.240 | 123,800 | +0.02(+0.18%) |
Feb 11, 2004 | 8.062 | 8.225 | 8.025 | 8.225 | 120,000 | +0.16(+2.02%) |
Feb 10, 2004 | 7.970 | 8.062 | 7.945 | 8.062 | 281,400 | +0.08(+1.03%) |
Feb 09, 2004 | 7.938 | 8.018 | 7.928 | 7.980 | 124,000 | +0.04(+0.54%) |
Feb 06, 2004 | 7.930 | 7.950 | 7.890 | 7.938 | 147,000 | +0.01(+0.09%) |
Feb 05, 2004 | 7.875 | 7.930 | 7.850 | 7.930 | 136,600 | +0.05(+0.70%) |
Feb 04, 2004 | 7.997 | 7.997 | 7.857 | 7.875 | 216,200 | -0.12(-1.56%) |
Feb 03, 2004 | 8.125 | 8.162 | 7.912 | 8.000 | 241,800 | -0.16(-2.02%) |