Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.838 | 7.908 | 7.463 | 7.483 | 74,315 | -0.30(-3.91%) |
Apr 29, 2004 | 7.888 | 8.022 | 7.763 | 7.788 | 33,452 | -0.10(-1.27%) |
Apr 28, 2004 | 8.027 | 8.047 | 7.868 | 7.888 | 41,264 | -0.12(-1.56%) |
Apr 27, 2004 | 7.973 | 8.037 | 7.973 | 8.013 | 110,972 | +0.00(+0.06%) |
Apr 26, 2004 | 7.988 | 8.032 | 7.943 | 8.008 | 51,279 | +0.06(+0.75%) |
Apr 23, 2004 | 7.993 | 8.003 | 7.903 | 7.948 | 32,049 | -0.04(-0.56%) |
Apr 22, 2004 | 7.893 | 8.042 | 7.888 | 7.993 | 41,063 | +0.10(+1.26%) |
Apr 21, 2004 | 7.913 | 7.918 | 7.763 | 7.893 | 44,068 | -0.04(-0.57%) |
Apr 20, 2004 | 8.013 | 8.027 | 7.933 | 7.938 | 42,666 | -0.05(-0.62%) |
Apr 19, 2004 | 8.042 | 8.042 | 7.978 | 7.988 | 48,876 | -0.05(-0.62%) |
Apr 16, 2004 | 8.092 | 8.102 | 7.968 | 8.037 | 91,742 | -0.05(-0.68%) |
Apr 15, 2004 | 8.067 | 8.112 | 8.013 | 8.092 | 61,696 | +0.02(+0.31%) |
Apr 14, 2004 | 8.032 | 8.187 | 8.013 | 8.067 | 58,891 | +0.04(+0.56%) |
Apr 13, 2004 | 8.042 | 8.067 | 7.973 | 8.022 | 92,944 | -0.05(-0.62%) |
Apr 12, 2004 | 8.147 | 8.157 | 7.988 | 8.072 | 54,885 | -0.05(-0.61%) |
Apr 08, 2004 | 8.287 | 8.287 | 8.062 | 8.122 | 72,512 | -0.15(-1.81%) |
Apr 07, 2004 | 8.252 | 8.282 | 7.998 | 8.272 | 53,683 | -0.00(-0.06%) |
Apr 06, 2004 | 8.337 | 8.357 | 8.247 | 8.277 | 57,890 | -0.08(-1.01%) |
Apr 05, 2004 | 8.422 | 8.437 | 8.317 | 8.362 | 58,491 | -0.04(-0.53%) |
Apr 02, 2004 | 8.477 | 8.487 | 8.362 | 8.407 | 57,289 | -0.03(-0.35%) |
Apr 01, 2004 | 8.357 | 8.472 | 8.352 | 8.437 | 60,093 | +0.08(+0.96%) |
Mar 31, 2004 | 8.082 | 8.357 | 7.998 | 8.357 | 115,780 | +0.29(+3.59%) |
Mar 30, 2004 | 7.913 | 8.097 | 7.893 | 8.067 | 40,062 | +0.15(+1.96%) |
Mar 29, 2004 | 7.873 | 7.988 | 7.848 | 7.913 | 61,896 | +0.07(+0.89%) |
Mar 26, 2004 | 8.062 | 8.157 | 7.838 | 7.843 | 45,871 | -0.24(-3.02%) |
Mar 25, 2004 | 7.928 | 8.192 | 7.928 | 8.087 | 43,267 | +0.17(+2.21%) |
Mar 24, 2004 | 8.047 | 8.057 | 7.908 | 7.913 | 23,436 | -0.11(-1.37%) |
Mar 23, 2004 | 7.983 | 8.202 | 7.973 | 8.022 | 41,464 | +0.04(+0.50%) |
Mar 22, 2004 | 7.968 | 8.008 | 7.673 | 7.983 | 97,952 | +0.07(+0.95%) |
Mar 19, 2004 | 8.137 | 8.137 | 7.908 | 7.908 | 49,076 | -0.18(-2.28%) |
Mar 18, 2004 | 8.227 | 8.227 | 8.062 | 8.092 | 80,925 | -0.16(-1.94%) |
Mar 17, 2004 | 8.057 | 8.342 | 8.027 | 8.252 | 60,293 | +0.22(+2.80%) |
Mar 16, 2004 | 8.177 | 8.177 | 7.958 | 8.027 | 57,088 | -0.12(-1.53%) |
Mar 15, 2004 | 8.307 | 8.307 | 8.152 | 8.152 | 60,694 | -0.18(-2.16%) |
Mar 12, 2004 | 8.117 | 8.332 | 8.117 | 8.332 | 39,461 | +0.22(+2.77%) |
Mar 11, 2004 | 8.112 | 8.182 | 7.863 | 8.107 | 74,716 | -0.01(-0.12%) |
Mar 10, 2004 | 8.267 | 8.357 | 8.117 | 8.117 | 35,054 | -0.14(-1.75%) |
Mar 09, 2004 | 8.272 | 8.387 | 8.262 | 8.262 | 35,254 | -0.01(-0.12%) |
Mar 08, 2004 | 8.412 | 8.442 | 8.267 | 8.272 | 52,481 | -0.14(-1.66%) |
Mar 05, 2004 | 8.442 | 8.542 | 8.412 | 8.412 | 60,293 | -0.05(-0.65%) |
Mar 04, 2004 | 8.207 | 8.467 | 8.112 | 8.467 | 79,123 | +0.26(+3.16%) |
Mar 03, 2004 | 8.347 | 8.347 | 8.037 | 8.207 | 51,079 | -0.17(-2.03%) |
Mar 02, 2004 | 8.392 | 8.432 | 8.362 | 8.377 | 41,664 | -0.00(-0.06%) |
Mar 01, 2004 | 8.402 | 8.487 | 8.297 | 8.382 | 189,494 | -0.02(-0.24%) |
Feb 27, 2004 | 8.297 | 8.402 | 8.137 | 8.402 | 43,267 | +0.15(+1.81%) |
Feb 26, 2004 | 8.062 | 8.257 | 8.057 | 8.252 | 41,063 | +0.21(+2.67%) |
Feb 25, 2004 | 7.963 | 8.087 | 7.963 | 8.037 | 55,286 | +0.06(+0.75%) |
Feb 24, 2004 | 7.968 | 8.077 | 7.938 | 7.978 | 56,888 | +0.01(+0.19%) |
Feb 23, 2004 | 8.037 | 8.037 | 7.913 | 7.963 | 77,120 | -0.07(-0.93%) |
Feb 20, 2004 | 8.057 | 8.097 | 7.938 | 8.037 | 114,978 | -0.03(-0.37%) |
Feb 19, 2004 | 8.077 | 8.122 | 8.052 | 8.067 | 52,681 | +0.00(+0.00%) |
Feb 18, 2004 | 8.212 | 8.217 | 7.888 | 8.067 | 59,091 | -0.12(-1.46%) |
Feb 17, 2004 | 8.212 | 8.337 | 8.177 | 8.187 | 64,300 | +0.04(+0.55%) |
Feb 13, 2004 | 8.402 | 8.402 | 8.137 | 8.142 | 87,135 | -0.26(-3.09%) |
Feb 12, 2004 | 8.222 | 8.487 | 8.187 | 8.402 | 52,281 | +0.14(+1.69%) |
Feb 11, 2004 | 8.187 | 8.262 | 8.162 | 8.262 | 53,883 | +0.03(+0.42%) |
Feb 10, 2004 | 8.127 | 8.232 | 8.117 | 8.227 | 44,669 | +0.08(+1.04%) |
Feb 09, 2004 | 8.137 | 8.187 | 8.102 | 8.142 | 62,296 | +0.03(+0.37%) |
Feb 06, 2004 | 7.938 | 8.212 | 7.933 | 8.112 | 86,734 | +0.20(+2.52%) |
Feb 05, 2004 | 8.013 | 8.013 | 7.888 | 7.913 | 34,653 | -0.07(-0.94%) |
Feb 04, 2004 | 8.062 | 8.067 | 7.988 | 7.988 | 95,749 | -0.07(-0.93%) |
Feb 03, 2004 | 7.998 | 8.062 | 7.988 | 8.062 | 51,279 | +0.08(+1.00%) |