Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.023 | 8.060 | 7.846 | 8.023 | 387,812 | +0.03(+0.43%) |
Apr 29, 2004 | 7.982 | 8.234 | 7.897 | 7.989 | 344,623 | -0.05(-0.59%) |
Apr 28, 2004 | 8.322 | 8.322 | 8.019 | 8.036 | 304,667 | -0.32(-3.83%) |
Apr 27, 2004 | 8.322 | 8.564 | 8.305 | 8.356 | 523,546 | +0.04(+0.45%) |
Apr 26, 2004 | 8.329 | 8.421 | 8.257 | 8.319 | 187,442 | -0.05(-0.65%) |
Apr 23, 2004 | 8.424 | 8.441 | 8.169 | 8.373 | 161,882 | -0.05(-0.61%) |
Apr 22, 2004 | 8.346 | 8.431 | 8.237 | 8.424 | 282,632 | +0.10(+1.14%) |
Apr 21, 2004 | 8.271 | 8.356 | 8.135 | 8.329 | 259,422 | +0.09(+1.12%) |
Apr 20, 2004 | 8.424 | 8.509 | 8.237 | 8.237 | 238,563 | -0.18(-2.18%) |
Apr 19, 2004 | 8.417 | 8.441 | 8.339 | 8.421 | 330,227 | +0.01(+0.16%) |
Apr 16, 2004 | 8.509 | 8.509 | 8.390 | 8.407 | 314,069 | -0.12(-1.36%) |
Apr 15, 2004 | 8.635 | 8.662 | 8.448 | 8.523 | 251,196 | -0.14(-1.61%) |
Apr 14, 2004 | 8.639 | 8.748 | 8.492 | 8.662 | 205,070 | +0.02(+0.28%) |
Apr 13, 2004 | 8.952 | 8.986 | 8.605 | 8.639 | 159,825 | -0.28(-3.17%) |
Apr 12, 2004 | 8.959 | 9.088 | 8.860 | 8.921 | 227,986 | +0.03(+0.31%) |
Apr 08, 2004 | 9.037 | 9.037 | 8.816 | 8.894 | 186,854 | +0.01(+0.08%) |
Apr 07, 2004 | 8.850 | 9.016 | 8.686 | 8.887 | 197,137 | +0.00(+0.04%) |
Apr 06, 2004 | 8.955 | 8.955 | 8.737 | 8.884 | 237,681 | -0.07(-0.76%) |
Apr 05, 2004 | 8.965 | 9.088 | 8.843 | 8.952 | 174,221 | +0.07(+0.77%) |
Apr 02, 2004 | 8.782 | 8.972 | 8.771 | 8.884 | 198,313 | +0.19(+2.15%) |
Apr 01, 2004 | 8.560 | 8.788 | 8.560 | 8.696 | 191,849 | +0.09(+0.99%) |
Mar 31, 2004 | 8.509 | 8.611 | 8.387 | 8.611 | 299,966 | +0.07(+0.80%) |
Mar 30, 2004 | 8.441 | 8.581 | 8.203 | 8.543 | 364,895 | +0.03(+0.40%) |
Mar 29, 2004 | 8.244 | 8.509 | 8.237 | 8.509 | 500,042 | +0.23(+2.80%) |
Mar 26, 2004 | 8.261 | 8.322 | 8.169 | 8.278 | 236,212 | +0.02(+0.21%) |
Mar 25, 2004 | 8.077 | 8.268 | 7.968 | 8.261 | 274,700 | +0.21(+2.62%) |
Mar 24, 2004 | 7.971 | 8.060 | 7.665 | 8.050 | 486,821 | +0.07(+0.94%) |
Mar 23, 2004 | 8.002 | 8.080 | 7.641 | 7.975 | 438,932 | -0.01(-0.13%) |
Mar 22, 2004 | 8.067 | 8.114 | 7.842 | 7.985 | 396,038 | -0.08(-1.01%) |
Mar 19, 2004 | 8.356 | 8.356 | 7.999 | 8.067 | 469,487 | -0.22(-2.67%) |
Mar 18, 2004 | 8.186 | 8.305 | 8.026 | 8.288 | 253,253 | +0.10(+1.25%) |
Mar 17, 2004 | 7.931 | 8.271 | 7.893 | 8.186 | 423,067 | +0.32(+4.11%) |
Mar 16, 2004 | 7.992 | 8.023 | 7.788 | 7.863 | 401,032 | -0.13(-1.62%) |
Mar 15, 2004 | 8.441 | 8.441 | 7.846 | 7.992 | 391,337 | -0.49(-5.82%) |
Mar 12, 2004 | 8.033 | 8.485 | 8.033 | 8.485 | 177,159 | +0.50(+6.27%) |
Mar 11, 2004 | 8.274 | 8.281 | 7.934 | 7.985 | 372,534 | -0.29(-3.50%) |
Mar 10, 2004 | 8.458 | 8.611 | 8.274 | 8.274 | 198,900 | -0.19(-2.21%) |
Mar 09, 2004 | 8.509 | 8.588 | 8.305 | 8.462 | 202,719 | -0.05(-0.56%) |
Mar 08, 2004 | 8.713 | 8.782 | 8.492 | 8.509 | 193,906 | -0.21(-2.42%) |
Mar 05, 2004 | 8.744 | 8.782 | 8.713 | 8.720 | 122,513 | -0.04(-0.47%) |
Mar 04, 2004 | 8.727 | 8.812 | 8.615 | 8.761 | 170,402 | +0.06(+0.74%) |
Mar 03, 2004 | 8.696 | 8.799 | 8.683 | 8.696 | 138,084 | -0.04(-0.43%) |
Mar 02, 2004 | 8.986 | 8.989 | 8.713 | 8.734 | 342,273 | -0.29(-3.17%) |
Mar 01, 2004 | 9.054 | 9.054 | 8.873 | 9.020 | 263,829 | -0.09(-0.93%) |
Feb 27, 2004 | 8.782 | 9.105 | 8.782 | 9.105 | 282,338 | +0.31(+3.48%) |
Feb 26, 2004 | 8.901 | 8.962 | 8.765 | 8.799 | 221,522 | -0.14(-1.52%) |
Feb 25, 2004 | 8.765 | 8.935 | 8.724 | 8.935 | 227,105 | +0.12(+1.35%) |
Feb 24, 2004 | 8.543 | 8.880 | 8.543 | 8.816 | 312,893 | +0.26(+2.98%) |
Feb 23, 2004 | 8.788 | 8.788 | 8.421 | 8.560 | 341,392 | -0.31(-3.53%) |
Feb 20, 2004 | 8.945 | 8.948 | 8.611 | 8.873 | 314,656 | +0.01(+0.08%) |
Feb 19, 2004 | 9.241 | 9.326 | 8.850 | 8.867 | 257,072 | -0.32(-3.52%) |
Feb 18, 2004 | 9.313 | 9.343 | 9.023 | 9.190 | 262,066 | -0.19(-2.03%) |
Feb 17, 2004 | 9.088 | 9.415 | 9.088 | 9.381 | 939,563 | +0.33(+3.61%) |
Feb 13, 2004 | 9.275 | 9.564 | 8.969 | 9.054 | 636,952 | +0.44(+5.14%) |
Feb 12, 2004 | 8.850 | 8.884 | 8.581 | 8.611 | 286,158 | -0.26(-2.88%) |
Feb 11, 2004 | 8.952 | 9.054 | 8.829 | 8.867 | 158,944 | -0.13(-1.48%) |
Feb 10, 2004 | 8.884 | 9.047 | 8.799 | 8.999 | 223,285 | +0.15(+1.69%) |
Feb 09, 2004 | 8.884 | 8.918 | 8.788 | 8.850 | 378,410 | +0.01(+0.15%) |
Feb 06, 2004 | 8.748 | 8.918 | 8.731 | 8.836 | 347,561 | +0.07(+0.85%) |
Feb 05, 2004 | 8.713 | 8.836 | 8.696 | 8.761 | 321,413 | +0.35(+4.21%) |
Feb 04, 2004 | 8.884 | 9.027 | 8.387 | 8.407 | 567,028 | -0.49(-5.54%) |
Feb 03, 2004 | 9.173 | 9.224 | 8.901 | 8.901 | 274,700 | -0.29(-3.18%) |