Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.733 | 7.852 | 7.630 | 7.689 | 189,349 | -0.01(-0.11%) |
Apr 29, 2004 | 7.843 | 7.944 | 7.698 | 7.698 | 187,073 | -0.12(-1.57%) |
Apr 28, 2004 | 7.977 | 7.977 | 7.788 | 7.821 | 166,135 | -0.18(-2.22%) |
Apr 27, 2004 | 8.081 | 8.094 | 7.916 | 7.999 | 312,699 | -0.04(-0.55%) |
Apr 26, 2004 | 8.142 | 8.151 | 7.988 | 8.043 | 173,418 | -0.10(-1.19%) |
Apr 23, 2004 | 8.298 | 8.298 | 8.140 | 8.140 | 162,494 | -0.14(-1.65%) |
Apr 22, 2004 | 8.173 | 8.371 | 8.173 | 8.276 | 114,701 | +0.14(+1.73%) |
Apr 21, 2004 | 8.021 | 8.193 | 7.942 | 8.135 | 115,612 | +0.14(+1.70%) |
Apr 20, 2004 | 8.184 | 8.267 | 7.999 | 7.999 | 209,831 | -0.13(-1.65%) |
Apr 19, 2004 | 8.100 | 8.135 | 8.081 | 8.133 | 240,327 | +0.05(+0.68%) |
Apr 16, 2004 | 8.008 | 8.186 | 7.949 | 8.078 | 183,887 | +0.11(+1.41%) |
Apr 15, 2004 | 7.971 | 7.986 | 7.821 | 7.966 | 188,894 | +0.03(+0.42%) |
Apr 14, 2004 | 8.175 | 8.175 | 7.933 | 7.933 | 124,715 | -0.24(-2.96%) |
Apr 13, 2004 | 8.195 | 8.237 | 8.129 | 8.175 | 237,596 | +0.00(+0.05%) |
Apr 12, 2004 | 8.195 | 8.243 | 8.131 | 8.171 | 179,335 | +0.01(+0.16%) |
Apr 08, 2004 | 8.228 | 8.250 | 8.157 | 8.157 | 220,300 | -0.07(-0.85%) |
Apr 07, 2004 | 8.184 | 8.228 | 8.129 | 8.228 | 264,451 | +0.10(+1.22%) |
Apr 06, 2004 | 8.349 | 8.349 | 8.129 | 8.129 | 219,390 | -0.26(-3.09%) |
Apr 05, 2004 | 8.219 | 8.393 | 8.210 | 8.388 | 393,718 | +0.19(+2.33%) |
Apr 02, 2004 | 8.100 | 8.210 | 8.054 | 8.197 | 386,891 | +0.15(+1.88%) |
Apr 01, 2004 | 7.777 | 8.054 | 7.777 | 8.045 | 318,616 | +0.36(+4.63%) |
Mar 31, 2004 | 7.810 | 7.813 | 7.689 | 7.689 | 364,133 | -0.13(-1.69%) |
Mar 30, 2004 | 7.777 | 7.821 | 7.646 | 7.821 | 262,175 | +0.04(+0.56%) |
Mar 29, 2004 | 7.613 | 7.791 | 7.613 | 7.777 | 320,892 | +0.16(+2.05%) |
Mar 26, 2004 | 7.689 | 7.729 | 7.588 | 7.621 | 221,666 | -0.11(-1.45%) |
Mar 25, 2004 | 7.459 | 7.773 | 7.459 | 7.733 | 578,061 | +0.30(+4.05%) |
Mar 24, 2004 | 7.544 | 7.613 | 7.417 | 7.432 | 358,671 | -0.11(-1.49%) |
Mar 23, 2004 | 7.689 | 7.780 | 7.494 | 7.544 | 425,125 | -0.13(-1.66%) |
Mar 22, 2004 | 7.516 | 7.689 | 7.516 | 7.672 | 513,882 | +0.18(+2.37%) |
Mar 19, 2004 | 7.558 | 7.626 | 7.474 | 7.494 | 369,139 | -0.02(-0.29%) |
Mar 18, 2004 | 7.602 | 7.641 | 7.503 | 7.516 | 508,420 | -0.13(-1.72%) |
Mar 17, 2004 | 7.602 | 7.742 | 7.602 | 7.648 | 185,707 | +0.08(+1.07%) |
Mar 16, 2004 | 7.547 | 7.635 | 7.516 | 7.566 | 267,637 | +0.05(+0.64%) |
Mar 15, 2004 | 7.733 | 7.733 | 7.518 | 7.518 | 311,333 | -0.20(-2.65%) |
Mar 12, 2004 | 7.722 | 7.733 | 7.628 | 7.722 | 399,636 | +0.03(+0.37%) |
Mar 11, 2004 | 7.602 | 7.747 | 7.591 | 7.694 | 466,545 | +0.02(+0.20%) |
Mar 10, 2004 | 7.744 | 7.821 | 7.657 | 7.679 | 496,131 | -0.08(-1.02%) |
Mar 09, 2004 | 7.854 | 7.861 | 7.740 | 7.758 | 457,897 | -0.10(-1.23%) |
Mar 08, 2004 | 7.788 | 7.960 | 7.773 | 7.854 | 461,083 | +0.03(+0.36%) |
Mar 05, 2004 | 7.720 | 7.883 | 7.652 | 7.826 | 233,955 | +0.11(+1.39%) |
Mar 04, 2004 | 7.654 | 7.722 | 7.597 | 7.718 | 247,610 | +0.09(+1.12%) |
Mar 03, 2004 | 7.630 | 7.689 | 7.591 | 7.632 | 526,172 | +0.01(+0.09%) |
Mar 02, 2004 | 7.668 | 7.696 | 7.624 | 7.626 | 675,011 | -0.07(-0.94%) |
Mar 01, 2004 | 7.668 | 7.707 | 7.621 | 7.698 | 268,092 | +0.03(+0.40%) |
Feb 27, 2004 | 7.630 | 7.766 | 7.604 | 7.668 | 419,208 | +0.06(+0.78%) |
Feb 26, 2004 | 7.514 | 7.626 | 7.465 | 7.608 | 373,691 | +0.07(+0.96%) |
Feb 25, 2004 | 7.448 | 7.540 | 7.437 | 7.536 | 525,261 | +0.03(+0.38%) |
Feb 24, 2004 | 7.468 | 7.630 | 7.465 | 7.507 | 212,107 | +0.04(+0.53%) |
Feb 23, 2004 | 7.536 | 7.661 | 7.463 | 7.468 | 578,061 | -0.10(-1.28%) |
Feb 20, 2004 | 7.586 | 7.593 | 7.424 | 7.564 | 721,893 | -0.02(-0.29%) |
Feb 19, 2004 | 7.911 | 7.966 | 7.586 | 7.586 | 757,851 | -0.32(-4.08%) |
Feb 18, 2004 | 7.909 | 7.975 | 7.909 | 7.909 | 788,348 | -0.05(-0.69%) |
Feb 17, 2004 | 7.898 | 8.056 | 7.898 | 7.964 | 640,874 | +0.10(+1.26%) |
Feb 13, 2004 | 7.964 | 8.050 | 7.810 | 7.865 | 925,808 | -0.22(-2.74%) |
Feb 12, 2004 | 8.228 | 8.228 | 8.087 | 8.087 | 430,132 | -0.13(-1.58%) |
Feb 11, 2004 | 8.215 | 8.283 | 8.206 | 8.217 | 495,676 | +0.02(+0.30%) |
Feb 10, 2004 | 8.217 | 8.217 | 8.168 | 8.193 | 502,958 | -0.02(-0.21%) |
Feb 09, 2004 | 8.195 | 8.274 | 8.195 | 8.210 | 405,098 | +0.04(+0.46%) |
Feb 06, 2004 | 8.195 | 8.217 | 8.096 | 8.173 | 534,365 | -0.02(-0.24%) |
Feb 05, 2004 | 8.204 | 8.296 | 8.177 | 8.193 | 605,371 | -0.01(-0.13%) |
Feb 04, 2004 | 8.439 | 8.469 | 8.204 | 8.204 | 263,086 | -0.23(-2.76%) |
Feb 03, 2004 | 8.406 | 8.524 | 8.406 | 8.436 | 316,795 | +0.03(+0.39%) |