Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.675 | 7.687 | 7.638 | 7.677 | 7,409 | -0.10(-1.25%) |
Apr 29, 2004 | 7.725 | 7.774 | 7.677 | 7.774 | 11,423 | +0.02(+0.26%) |
Apr 28, 2004 | 8.017 | 8.017 | 7.696 | 7.753 | 18,215 | -0.26(-3.28%) |
Apr 27, 2004 | 7.968 | 8.065 | 7.890 | 8.017 | 3,601 | +0.16(+1.98%) |
Apr 26, 2004 | 7.890 | 7.949 | 7.784 | 7.861 | 1,749 | +0.03(+0.42%) |
Apr 23, 2004 | 7.958 | 7.958 | 7.774 | 7.828 | 37,665 | +0.04(+0.57%) |
Apr 22, 2004 | 7.822 | 7.871 | 7.579 | 7.784 | 24,183 | -0.09(-1.11%) |
Apr 21, 2004 | 7.609 | 7.939 | 7.609 | 7.871 | 11,423 | -0.03(-0.37%) |
Apr 20, 2004 | 7.822 | 8.017 | 7.822 | 7.900 | 3,498 | -0.07(-0.85%) |
Apr 19, 2004 | 7.968 | 8.056 | 7.774 | 7.968 | 3,807 | +0.11(+1.36%) |
Apr 16, 2004 | 7.920 | 8.065 | 7.735 | 7.861 | 9,776 | +0.09(+1.12%) |
Apr 15, 2004 | 7.774 | 7.774 | 7.774 | 7.774 | 823 | +0.01(+0.13%) |
Apr 14, 2004 | 7.706 | 7.764 | 7.686 | 7.764 | 6,277 | +0.00(+0.00%) |
Apr 13, 2004 | 7.929 | 8.017 | 7.764 | 7.764 | 13,687 | -0.11(-1.36%) |
Apr 12, 2004 | 7.968 | 7.968 | 7.774 | 7.871 | 5,557 | -0.10(-1.22%) |
Apr 08, 2004 | 7.968 | 8.017 | 7.958 | 7.968 | 1,234 | +0.00(+0.00%) |
Apr 07, 2004 | 7.784 | 7.968 | 7.784 | 7.968 | 4,013 | +0.11(+1.36%) |
Apr 06, 2004 | 7.920 | 7.968 | 7.861 | 7.861 | 3,601 | +0.03(+0.37%) |
Apr 05, 2004 | 8.007 | 8.007 | 7.832 | 7.832 | 926 | -0.14(-1.71%) |
Apr 02, 2004 | 7.900 | 7.978 | 7.833 | 7.968 | 5,660 | +0.10(+1.23%) |
Apr 01, 2004 | 7.774 | 7.920 | 7.774 | 7.871 | 11,731 | +0.07(+0.87%) |
Mar 31, 2004 | 7.871 | 7.871 | 7.502 | 7.803 | 17,700 | -0.06(-0.74%) |
Mar 30, 2004 | 7.764 | 7.929 | 7.609 | 7.861 | 13,069 | -0.16(-1.94%) |
Mar 29, 2004 | 7.861 | 8.230 | 7.502 | 8.017 | 23,772 | +0.16(+1.98%) |
Mar 26, 2004 | 7.667 | 7.968 | 7.667 | 7.861 | 12,452 | +0.22(+2.93%) |
Mar 25, 2004 | 7.871 | 7.871 | 7.638 | 7.638 | 720 | -0.22(-2.84%) |
Mar 24, 2004 | 7.570 | 7.861 | 7.570 | 7.861 | 7,409 | +0.30(+3.98%) |
Mar 23, 2004 | 7.419 | 7.609 | 7.419 | 7.560 | 1,749 | +0.13(+1.70%) |
Mar 22, 2004 | 7.618 | 7.890 | 7.220 | 7.434 | 54,542 | -0.34(-4.38%) |
Mar 19, 2004 | 7.881 | 7.881 | 7.288 | 7.774 | 44,662 | -0.26(-3.26%) |
Mar 18, 2004 | 8.104 | 8.133 | 7.706 | 8.036 | 9,158 | -0.08(-0.96%) |
Mar 17, 2004 | 8.240 | 8.260 | 8.065 | 8.114 | 8,232 | -0.19(-2.34%) |
Mar 16, 2004 | 8.250 | 8.308 | 8.240 | 8.308 | 7,512 | +0.06(+0.71%) |
Mar 15, 2004 | 8.376 | 8.386 | 7.890 | 8.250 | 5,248 | -0.36(-4.18%) |
Mar 12, 2004 | 8.211 | 8.697 | 8.211 | 8.609 | 4,528 | +0.17(+1.96%) |
Mar 11, 2004 | 8.357 | 8.716 | 8.357 | 8.444 | 9,261 | -0.05(-0.57%) |
Mar 10, 2004 | 8.493 | 8.493 | 8.493 | 8.493 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 8.668 | 8.746 | 8.376 | 8.493 | 36,430 | -0.22(-2.56%) |
Mar 08, 2004 | 7.997 | 8.746 | 7.997 | 8.716 | 123,903 | +0.85(+10.74%) |
Mar 05, 2004 | 7.881 | 7.968 | 7.871 | 7.871 | 10,496 | -0.02(-0.25%) |
Mar 04, 2004 | 7.968 | 8.017 | 7.890 | 7.890 | 2,469 | +0.02(+0.25%) |
Mar 03, 2004 | 7.793 | 7.871 | 7.774 | 7.871 | 8,644 | +0.15(+1.89%) |
Mar 02, 2004 | 7.774 | 8.075 | 7.677 | 7.725 | 19,244 | -0.07(-0.87%) |
Mar 01, 2004 | 7.560 | 7.803 | 7.492 | 7.793 | 8,850 | +0.32(+4.29%) |
Feb 27, 2004 | 7.531 | 7.803 | 7.289 | 7.473 | 4,528 | +0.07(+0.92%) |
Feb 26, 2004 | 7.434 | 7.735 | 7.395 | 7.405 | 4,322 | -0.04(-0.52%) |
Feb 25, 2004 | 7.677 | 7.677 | 7.200 | 7.443 | 13,069 | -0.36(-4.61%) |
Feb 24, 2004 | 7.686 | 7.803 | 7.686 | 7.803 | 1,029 | +0.06(+0.75%) |
Feb 23, 2004 | 7.784 | 7.803 | 7.745 | 7.745 | 5,145 | -0.01(-0.13%) |
Feb 20, 2004 | 7.647 | 7.764 | 7.647 | 7.754 | 4,939 | -0.21(-2.68%) |
Feb 19, 2004 | 7.861 | 7.968 | 7.861 | 7.968 | 1,029 | +0.11(+1.36%) |
Feb 18, 2004 | 7.890 | 8.133 | 7.482 | 7.861 | 81,093 | -0.25(-3.11%) |
Feb 17, 2004 | 8.046 | 8.133 | 7.871 | 8.114 | 19,141 | +0.11(+1.33%) |
Feb 13, 2004 | 7.628 | 8.017 | 7.628 | 8.007 | 19,861 | +0.43(+5.64%) |
Feb 12, 2004 | 7.599 | 7.657 | 7.443 | 7.579 | 35,709 | +0.03(+0.39%) |
Feb 11, 2004 | 7.453 | 7.579 | 7.443 | 7.550 | 9,364 | +0.00(+0.03%) |
Feb 10, 2004 | 7.424 | 7.881 | 7.337 | 7.548 | 24,904 | -0.23(-2.90%) |
Feb 09, 2004 | 7.628 | 8.075 | 7.628 | 7.774 | 7,821 | +0.15(+1.91%) |
Feb 06, 2004 | 6.987 | 7.872 | 6.987 | 7.628 | 22,640 | +0.44(+6.08%) |
Feb 05, 2004 | 7.191 | 7.210 | 7.064 | 7.191 | 9,673 | +0.00(+0.00%) |
Feb 04, 2004 | 6.996 | 7.346 | 6.996 | 7.191 | 1,646 | +0.06(+0.82%) |
Feb 03, 2004 | 7.307 | 7.327 | 7.045 | 7.132 | 13,378 | -0.11(-1.48%) |