Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.616 | 7.624 | 7.607 | 7.607 | 3,339 | -0.19(-2.44%) |
Apr 29, 2004 | 7.758 | 7.800 | 7.591 | 7.797 | 6,440 | +0.11(+1.45%) |
Apr 28, 2004 | 7.783 | 7.783 | 7.686 | 7.686 | 2,623 | -0.11(-1.47%) |
Apr 27, 2004 | 7.591 | 7.803 | 7.591 | 7.800 | 1,431 | +0.01(+0.10%) |
Apr 26, 2004 | 7.702 | 7.792 | 7.630 | 7.792 | 14,789 | +0.03(+0.43%) |
Apr 23, 2004 | 7.859 | 7.859 | 7.708 | 7.758 | 5,725 | -0.04(-0.50%) |
Apr 22, 2004 | 7.870 | 7.870 | 7.797 | 7.797 | 4,055 | +0.06(+0.72%) |
Apr 21, 2004 | 7.755 | 7.758 | 7.739 | 7.741 | 3,101 | -0.10(-1.25%) |
Apr 20, 2004 | 7.929 | 7.931 | 7.755 | 7.839 | 8,826 | -0.07(-0.92%) |
Apr 19, 2004 | 7.828 | 7.912 | 7.772 | 7.912 | 7,633 | +0.00(+0.04%) |
Apr 16, 2004 | 7.876 | 7.951 | 7.808 | 7.909 | 7,156 | +0.01(+0.17%) |
Apr 15, 2004 | 7.973 | 7.973 | 7.890 | 7.895 | 1,669 | +0.02(+0.21%) |
Apr 14, 2004 | 7.881 | 7.884 | 7.878 | 7.878 | 1,908 | -0.04(-0.56%) |
Apr 13, 2004 | 7.965 | 8.001 | 7.884 | 7.923 | 6,440 | +0.01(+0.18%) |
Apr 12, 2004 | 8.012 | 8.012 | 7.909 | 7.909 | 4,293 | +0.00(+0.00%) |
Apr 08, 2004 | 8.012 | 8.012 | 7.909 | 7.909 | 954 | -0.00(-0.04%) |
Apr 07, 2004 | 7.912 | 7.912 | 7.912 | 7.912 | 477 | +0.00(+0.04%) |
Apr 06, 2004 | 7.909 | 7.912 | 7.887 | 7.909 | 4,055 | -0.04(-0.56%) |
Apr 05, 2004 | 7.940 | 7.954 | 7.834 | 7.954 | 5,963 | +0.02(+0.21%) |
Apr 02, 2004 | 7.940 | 7.940 | 7.834 | 7.937 | 2,862 | +0.05(+0.67%) |
Apr 01, 2004 | 7.727 | 7.951 | 7.727 | 7.884 | 2,623 | -0.01(-0.07%) |
Mar 31, 2004 | 7.811 | 7.890 | 7.811 | 7.890 | 2,623 | +0.16(+2.06%) |
Mar 30, 2004 | 7.752 | 7.753 | 7.700 | 7.730 | 5,486 | +0.04(+0.54%) |
Mar 29, 2004 | 7.753 | 7.753 | 7.688 | 7.689 | 1,669 | -0.03(-0.36%) |
Mar 26, 2004 | 7.808 | 7.808 | 7.713 | 7.716 | 7,633 | -0.16(-2.02%) |
Mar 25, 2004 | 7.825 | 7.931 | 7.808 | 7.876 | 8,110 | +0.05(+0.64%) |
Mar 24, 2004 | 7.797 | 7.864 | 7.797 | 7.825 | 2,146 | -0.04(-0.53%) |
Mar 23, 2004 | 7.800 | 8.032 | 7.786 | 7.867 | 9,064 | +0.17(+2.18%) |
Mar 22, 2004 | 7.797 | 7.800 | 7.694 | 7.699 | 5,009 | -0.10(-1.29%) |
Mar 19, 2004 | 7.890 | 7.890 | 7.789 | 7.800 | 2,146 | +0.00(+0.04%) |
Mar 18, 2004 | 7.822 | 7.822 | 7.797 | 7.797 | 3,578 | +0.05(+0.65%) |
Mar 17, 2004 | 7.711 | 7.876 | 7.686 | 7.747 | 6,440 | +0.12(+1.54%) |
Mar 16, 2004 | 7.747 | 7.747 | 7.593 | 7.630 | 5,725 | -0.22(-2.74%) |
Mar 15, 2004 | 7.778 | 7.845 | 7.711 | 7.845 | 5,486 | +0.18(+2.30%) |
Mar 12, 2004 | 7.820 | 7.839 | 7.660 | 7.669 | 9,064 | -0.10(-1.33%) |
Mar 11, 2004 | 7.727 | 7.772 | 7.727 | 7.772 | 2,623 | +0.03(+0.36%) |
Mar 10, 2004 | 7.769 | 7.825 | 7.725 | 7.744 | 3,339 | -0.08(-1.04%) |
Mar 09, 2004 | 7.769 | 7.845 | 7.769 | 7.825 | 3,101 | +0.06(+0.82%) |
Mar 08, 2004 | 7.878 | 7.878 | 7.730 | 7.761 | 3,339 | -0.04(-0.57%) |
Mar 05, 2004 | 7.783 | 7.808 | 7.783 | 7.805 | 1,669 | +0.12(+1.56%) |
Mar 04, 2004 | 7.887 | 7.889 | 7.686 | 7.686 | 9,541 | -0.20(-2.58%) |
Mar 03, 2004 | 7.890 | 7.890 | 7.889 | 7.889 | 477 | +0.05(+0.67%) |
Mar 02, 2004 | 7.875 | 7.878 | 7.769 | 7.836 | 8,110 | +0.01(+0.14%) |
Mar 01, 2004 | 7.825 | 7.878 | 7.822 | 7.825 | 5,486 | -0.06(-0.71%) |
Feb 27, 2004 | 7.758 | 7.881 | 7.758 | 7.881 | 5,486 | -0.01(-0.07%) |
Feb 26, 2004 | 7.887 | 7.887 | 7.822 | 7.887 | 5,725 | +0.03(+0.43%) |
Feb 25, 2004 | 7.864 | 7.864 | 7.850 | 7.853 | 10,734 | +0.05(+0.68%) |
Feb 24, 2004 | 7.898 | 7.898 | 7.800 | 7.800 | 5,247 | -0.03(-0.32%) |
Feb 23, 2004 | 7.890 | 7.898 | 7.797 | 7.825 | 6,917 | +0.04(+0.50%) |
Feb 20, 2004 | 7.909 | 7.909 | 7.772 | 7.786 | 2,862 | -0.09(-1.13%) |
Feb 19, 2004 | 7.838 | 7.878 | 7.792 | 7.876 | 6,440 | +0.04(+0.46%) |
Feb 18, 2004 | 7.895 | 7.895 | 7.839 | 7.839 | 5,009 | -0.01(-0.14%) |
Feb 17, 2004 | 8.043 | 8.043 | 7.850 | 7.850 | 4,055 | -0.18(-2.23%) |
Feb 13, 2004 | 7.962 | 8.029 | 7.962 | 8.029 | 1,431 | +0.12(+1.48%) |
Feb 12, 2004 | 7.912 | 7.912 | 7.912 | 7.912 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 8.035 | 8.035 | 7.901 | 7.912 | 3,101 | -0.12(-1.53%) |
Feb 10, 2004 | 7.878 | 8.035 | 7.798 | 8.035 | 5,725 | +0.24(+3.01%) |
Feb 09, 2004 | 7.895 | 7.948 | 7.800 | 7.800 | 3,339 | -0.09(-1.20%) |
Feb 06, 2004 | 7.834 | 7.895 | 7.803 | 7.895 | 2,385 | +0.14(+1.80%) |
Feb 05, 2004 | 7.878 | 7.881 | 7.755 | 7.755 | 17,413 | -0.27(-3.41%) |
Feb 04, 2004 | 7.943 | 8.043 | 7.870 | 8.029 | 3,101 | +0.03(+0.38%) |
Feb 03, 2004 | 7.895 | 8.102 | 7.864 | 7.999 | 9,064 | +0.13(+1.63%) |