Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.194 | 7.312 | 7.194 | 7.273 | 24,794 | +0.04(+0.55%) |
Apr 29, 2004 | 7.312 | 7.312 | 7.170 | 7.233 | 39,974 | -0.04(-0.54%) |
Apr 28, 2004 | 7.312 | 7.889 | 7.194 | 7.273 | 44,907 | -0.09(-1.18%) |
Apr 27, 2004 | 7.455 | 7.455 | 7.312 | 7.360 | 24,288 | -0.11(-1.48%) |
Apr 26, 2004 | 7.470 | 7.510 | 7.383 | 7.470 | 13,156 | +0.06(+0.75%) |
Apr 23, 2004 | 7.518 | 7.613 | 7.391 | 7.415 | 47,817 | -0.10(-1.37%) |
Apr 22, 2004 | 7.557 | 7.557 | 7.510 | 7.518 | 19,734 | +0.00(+0.00%) |
Apr 21, 2004 | 7.510 | 7.597 | 7.431 | 7.518 | 31,498 | +0.01(+0.11%) |
Apr 20, 2004 | 7.668 | 7.668 | 7.510 | 7.510 | 29,980 | -0.16(-2.06%) |
Apr 19, 2004 | 7.652 | 7.715 | 7.652 | 7.668 | 11,511 | -0.04(-0.51%) |
Apr 16, 2004 | 7.668 | 7.739 | 7.605 | 7.707 | 19,607 | -0.02(-0.20%) |
Apr 15, 2004 | 7.668 | 7.889 | 7.660 | 7.723 | 26,691 | +0.09(+1.14%) |
Apr 14, 2004 | 7.905 | 7.905 | 7.636 | 7.636 | 24,920 | -0.27(-3.40%) |
Apr 13, 2004 | 8.063 | 8.063 | 7.826 | 7.905 | 19,354 | -0.09(-1.19%) |
Apr 12, 2004 | 7.913 | 8.000 | 7.881 | 8.000 | 11,258 | +0.09(+1.10%) |
Apr 08, 2004 | 7.984 | 7.984 | 7.913 | 7.913 | 2,656 | +0.01(+0.10%) |
Apr 07, 2004 | 7.945 | 7.945 | 7.905 | 7.905 | 9,740 | -0.04(-0.50%) |
Apr 06, 2004 | 7.866 | 8.071 | 7.866 | 7.945 | 18,342 | +0.16(+2.03%) |
Apr 05, 2004 | 8.032 | 8.111 | 7.787 | 7.787 | 45,666 | -0.27(-3.34%) |
Apr 02, 2004 | 8.308 | 8.308 | 7.905 | 8.055 | 52,624 | -0.25(-2.95%) |
Apr 01, 2004 | 8.292 | 8.308 | 8.292 | 8.300 | 13,915 | +0.01(+0.10%) |
Mar 31, 2004 | 8.285 | 8.300 | 8.285 | 8.292 | 13,409 | +0.04(+0.48%) |
Mar 30, 2004 | 8.253 | 8.285 | 8.253 | 8.253 | 3,162 | +0.00(+0.00%) |
Mar 29, 2004 | 8.213 | 8.269 | 8.150 | 8.253 | 15,306 | +0.04(+0.48%) |
Mar 26, 2004 | 8.285 | 8.285 | 8.150 | 8.213 | 26,312 | -0.07(-0.86%) |
Mar 25, 2004 | 8.285 | 8.300 | 8.253 | 8.285 | 8,096 | +0.00(+0.00%) |
Mar 24, 2004 | 8.269 | 8.316 | 8.245 | 8.285 | 33,396 | +0.03(+0.38%) |
Mar 23, 2004 | 8.166 | 8.253 | 8.150 | 8.253 | 34,281 | +0.06(+0.77%) |
Mar 22, 2004 | 8.103 | 8.190 | 8.103 | 8.190 | 52,750 | -0.06(-0.67%) |
Mar 19, 2004 | 8.269 | 8.269 | 8.142 | 8.245 | 16,445 | -0.04(-0.48%) |
Mar 18, 2004 | 8.292 | 8.292 | 8.261 | 8.285 | 16,192 | -0.01(-0.10%) |
Mar 17, 2004 | 8.285 | 8.292 | 8.285 | 8.292 | 6,072 | +0.02(+0.19%) |
Mar 16, 2004 | 8.253 | 8.285 | 8.253 | 8.277 | 15,812 | +0.02(+0.29%) |
Mar 15, 2004 | 8.253 | 8.253 | 8.253 | 8.253 | 7,084 | +0.00(+0.00%) |
Mar 12, 2004 | 8.277 | 8.277 | 8.174 | 8.253 | 15,812 | -0.02(-0.29%) |
Mar 11, 2004 | 8.269 | 8.277 | 8.221 | 8.277 | 6,072 | +0.06(+0.67%) |
Mar 10, 2004 | 8.205 | 8.261 | 8.205 | 8.221 | 26,438 | +0.01(+0.10%) |
Mar 09, 2004 | 8.285 | 8.285 | 8.213 | 8.213 | 3,289 | -0.06(-0.76%) |
Mar 08, 2004 | 8.285 | 8.285 | 8.245 | 8.277 | 3,162 | +0.01(+0.10%) |
Mar 05, 2004 | 8.229 | 8.277 | 8.229 | 8.269 | 13,282 | +0.05(+0.58%) |
Mar 04, 2004 | 8.205 | 8.269 | 8.103 | 8.221 | 19,734 | +0.02(+0.19%) |
Mar 03, 2004 | 8.269 | 8.269 | 8.174 | 8.205 | 23,402 | -0.06(-0.76%) |
Mar 02, 2004 | 8.229 | 8.269 | 8.229 | 8.269 | 3,036 | +0.01(+0.10%) |
Mar 01, 2004 | 8.292 | 8.292 | 8.261 | 8.261 | 8,096 | -0.03(-0.38%) |
Feb 27, 2004 | 8.205 | 8.292 | 8.174 | 8.292 | 30,486 | +0.09(+1.16%) |
Feb 26, 2004 | 8.150 | 8.198 | 8.134 | 8.198 | 12,523 | -0.01(-0.10%) |
Feb 25, 2004 | 8.182 | 8.213 | 8.150 | 8.205 | 28,715 | +0.06(+0.78%) |
Feb 24, 2004 | 8.174 | 8.174 | 8.111 | 8.142 | 15,686 | +0.00(+0.00%) |
Feb 23, 2004 | 8.095 | 8.174 | 8.095 | 8.142 | 36,179 | +0.04(+0.49%) |
Feb 20, 2004 | 8.103 | 8.142 | 8.071 | 8.103 | 19,734 | -0.02(-0.19%) |
Feb 19, 2004 | 8.079 | 8.198 | 8.079 | 8.119 | 38,329 | -0.04(-0.48%) |
Feb 18, 2004 | 8.119 | 8.158 | 8.119 | 8.158 | 1,138 | +0.02(+0.19%) |
Feb 17, 2004 | 8.182 | 8.198 | 8.103 | 8.142 | 8,096 | -0.04(-0.48%) |
Feb 13, 2004 | 8.182 | 8.205 | 8.182 | 8.182 | 11,005 | -0.01(-0.10%) |
Feb 12, 2004 | 8.166 | 8.213 | 8.166 | 8.190 | 1,771 | -0.02(-0.19%) |
Feb 11, 2004 | 8.111 | 8.221 | 8.111 | 8.205 | 15,433 | +0.14(+1.76%) |
Feb 10, 2004 | 8.095 | 8.134 | 8.063 | 8.063 | 16,318 | +0.02(+0.30%) |
Feb 09, 2004 | 8.079 | 8.079 | 8.039 | 8.039 | 7,590 | -0.09(-1.07%) |
Feb 06, 2004 | 8.126 | 8.142 | 8.055 | 8.126 | 12,397 | +0.06(+0.78%) |
Feb 05, 2004 | 8.063 | 8.182 | 8.055 | 8.063 | 21,758 | +0.00(+0.00%) |
Feb 04, 2004 | 8.103 | 8.119 | 8.063 | 8.063 | 21,252 | +0.00(+0.00%) |
Feb 03, 2004 | 8.213 | 8.229 | 8.063 | 8.063 | 19,101 | -0.08(-0.97%) |