Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.732 | 7.798 | 7.090 | 7.564 | 39,322 | -0.13(-1.74%) |
Apr 29, 2004 | 8.026 | 8.026 | 7.598 | 7.698 | 19,736 | -0.27(-3.36%) |
Apr 28, 2004 | 8.313 | 8.387 | 7.919 | 7.966 | 63,993 | -0.36(-4.34%) |
Apr 27, 2004 | 8.293 | 8.400 | 7.879 | 8.327 | 63,693 | +0.06(+0.73%) |
Apr 26, 2004 | 8.628 | 8.695 | 8.267 | 8.267 | 53,975 | -0.39(-4.56%) |
Apr 23, 2004 | 8.668 | 8.695 | 8.253 | 8.661 | 213,060 | +0.10(+1.17%) |
Apr 22, 2004 | 8.454 | 8.655 | 8.313 | 8.561 | 109,745 | +0.20(+2.40%) |
Apr 21, 2004 | 7.926 | 8.441 | 7.926 | 8.360 | 103,465 | +0.49(+6.29%) |
Apr 20, 2004 | 8.033 | 8.494 | 7.805 | 7.865 | 80,589 | -0.07(-0.84%) |
Apr 19, 2004 | 7.785 | 7.972 | 7.665 | 7.932 | 36,631 | +0.09(+1.11%) |
Apr 16, 2004 | 7.992 | 8.026 | 7.792 | 7.845 | 64,142 | -0.11(-1.35%) |
Apr 15, 2004 | 7.852 | 7.992 | 7.645 | 7.952 | 17,941 | +0.09(+1.19%) |
Apr 14, 2004 | 7.839 | 8.320 | 7.611 | 7.859 | 24,072 | +0.06(+0.77%) |
Apr 13, 2004 | 8.033 | 8.133 | 7.772 | 7.798 | 35,136 | -0.25(-3.08%) |
Apr 12, 2004 | 8.033 | 8.354 | 7.932 | 8.046 | 30,800 | -0.07(-0.91%) |
Apr 08, 2004 | 8.634 | 8.762 | 8.106 | 8.120 | 29,155 | -0.60(-6.83%) |
Apr 07, 2004 | 8.828 | 8.842 | 8.073 | 8.715 | 43,808 | +0.00(+0.00%) |
Apr 06, 2004 | 8.019 | 8.835 | 8.019 | 8.715 | 64,591 | +0.47(+5.76%) |
Apr 05, 2004 | 8.160 | 8.313 | 7.946 | 8.240 | 17,642 | +0.19(+2.33%) |
Apr 02, 2004 | 8.096 | 8.267 | 8.033 | 8.053 | 19,287 | -0.03(-0.33%) |
Apr 01, 2004 | 8.079 | 8.588 | 8.026 | 8.079 | 22,427 | -0.03(-0.33%) |
Mar 31, 2004 | 7.959 | 8.132 | 7.892 | 8.106 | 42,313 | +0.05(+0.58%) |
Mar 30, 2004 | 8.019 | 8.073 | 7.872 | 8.059 | 23,025 | +0.03(+0.42%) |
Mar 29, 2004 | 7.892 | 8.140 | 7.879 | 8.026 | 15,250 | +0.11(+1.35%) |
Mar 26, 2004 | 8.079 | 8.200 | 7.859 | 7.919 | 54,274 | -0.15(-1.82%) |
Mar 25, 2004 | 8.153 | 8.180 | 7.952 | 8.066 | 56,666 | +0.07(+0.92%) |
Mar 24, 2004 | 8.370 | 8.473 | 7.912 | 7.992 | 28,408 | -0.30(-3.63%) |
Mar 23, 2004 | 7.972 | 8.561 | 7.792 | 8.293 | 53,078 | +0.37(+4.64%) |
Mar 22, 2004 | 8.026 | 8.200 | 7.758 | 7.926 | 80,140 | -0.23(-2.87%) |
Mar 19, 2004 | 8.293 | 8.293 | 8.120 | 8.160 | 19,138 | -0.12(-1.45%) |
Mar 18, 2004 | 8.367 | 8.367 | 7.899 | 8.280 | 94,195 | -0.12(-1.43%) |
Mar 17, 2004 | 7.976 | 8.481 | 7.976 | 8.400 | 12,559 | +0.45(+5.72%) |
Mar 16, 2004 | 7.892 | 8.012 | 7.798 | 7.946 | 36,482 | +0.09(+1.19%) |
Mar 15, 2004 | 8.862 | 8.862 | 7.691 | 7.852 | 137,256 | -0.89(-10.18%) |
Mar 12, 2004 | 8.661 | 8.748 | 8.300 | 8.742 | 53,975 | +0.09(+1.08%) |
Mar 11, 2004 | 8.534 | 8.828 | 8.293 | 8.648 | 87,616 | -0.20(-2.27%) |
Mar 10, 2004 | 8.822 | 8.849 | 8.461 | 8.849 | 92,102 | +0.07(+0.84%) |
Mar 09, 2004 | 8.902 | 8.962 | 8.527 | 8.775 | 37,977 | -0.09(-0.98%) |
Mar 08, 2004 | 9.029 | 9.029 | 8.715 | 8.862 | 31,996 | -0.07(-0.75%) |
Mar 05, 2004 | 9.163 | 9.230 | 8.675 | 8.929 | 27,660 | -0.03(-0.37%) |
Mar 04, 2004 | 9.377 | 9.417 | 8.869 | 8.962 | 24,969 | -0.04(-0.45%) |
Mar 03, 2004 | 9.176 | 9.176 | 8.862 | 9.002 | 63,693 | -0.35(-3.79%) |
Mar 02, 2004 | 9.063 | 9.357 | 9.063 | 9.357 | 14,503 | -0.01(-0.07%) |
Mar 01, 2004 | 9.223 | 9.364 | 8.949 | 9.364 | 31,996 | +0.17(+1.82%) |
Feb 27, 2004 | 8.541 | 9.196 | 8.220 | 9.196 | 75,505 | +0.62(+7.25%) |
Feb 26, 2004 | 8.735 | 8.869 | 8.474 | 8.574 | 24,371 | -0.13(-1.46%) |
Feb 25, 2004 | 8.394 | 8.701 | 8.360 | 8.701 | 31,398 | +0.21(+2.44%) |
Feb 24, 2004 | 8.541 | 8.628 | 8.227 | 8.494 | 74,758 | -0.02(-0.24%) |
Feb 23, 2004 | 8.822 | 8.938 | 8.514 | 8.514 | 12,110 | -0.17(-1.93%) |
Feb 20, 2004 | 8.762 | 9.210 | 8.661 | 8.681 | 25,268 | -0.18(-2.04%) |
Feb 19, 2004 | 9.149 | 9.230 | 8.788 | 8.862 | 10,914 | -0.21(-2.30%) |
Feb 18, 2004 | 9.210 | 9.364 | 9.069 | 9.071 | 17,343 | -0.14(-1.51%) |
Feb 17, 2004 | 8.601 | 9.330 | 8.601 | 9.210 | 38,276 | +0.57(+6.58%) |
Feb 13, 2004 | 9.042 | 9.042 | 8.548 | 8.641 | 31,697 | -0.34(-3.80%) |
Feb 12, 2004 | 8.905 | 9.029 | 8.835 | 8.982 | 15,250 | +0.02(+0.22%) |
Feb 11, 2004 | 8.808 | 8.962 | 8.808 | 8.962 | 20,932 | +0.00(+0.00%) |
Feb 10, 2004 | 8.956 | 8.989 | 8.668 | 8.962 | 14,054 | +0.03(+0.37%) |
Feb 09, 2004 | 9.216 | 9.216 | 8.882 | 8.929 | 61,002 | -0.23(-2.55%) |
Feb 06, 2004 | 9.036 | 9.230 | 8.541 | 9.163 | 42,761 | +0.33(+3.71%) |
Feb 05, 2004 | 8.527 | 9.156 | 8.527 | 8.835 | 92,550 | +0.36(+4.26%) |
Feb 04, 2004 | 9.006 | 9.006 | 8.474 | 8.474 | 37,827 | -0.55(-6.08%) |
Feb 03, 2004 | 8.996 | 9.069 | 8.869 | 9.022 | 36,482 | -0.04(-0.44%) |