Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.970 | 8.100 | 7.934 | 8.021 | 659,726 | +0.04(+0.54%) |
Apr 29, 2004 | 8.013 | 8.108 | 7.934 | 7.977 | 698,648 | +0.03(+0.36%) |
Apr 28, 2004 | 7.970 | 8.013 | 7.890 | 7.948 | 521,570 | -0.11(-1.35%) |
Apr 27, 2004 | 8.180 | 8.303 | 7.926 | 8.057 | 2,705,294 | -0.14(-1.77%) |
Apr 26, 2004 | 8.260 | 8.339 | 8.202 | 8.202 | 161,895 | -0.02(-0.26%) |
Apr 23, 2004 | 8.332 | 8.332 | 8.195 | 8.224 | 192,259 | -0.14(-1.65%) |
Apr 22, 2004 | 8.006 | 8.361 | 8.006 | 8.361 | 534,130 | +0.33(+4.06%) |
Apr 21, 2004 | 8.173 | 8.173 | 7.977 | 8.035 | 283,489 | -0.04(-0.54%) |
Apr 20, 2004 | 7.977 | 8.115 | 7.977 | 8.079 | 577,192 | +0.04(+0.45%) |
Apr 19, 2004 | 8.042 | 8.166 | 7.847 | 8.042 | 262,372 | -0.05(-0.63%) |
Apr 16, 2004 | 8.006 | 8.151 | 7.890 | 8.093 | 243,050 | +0.19(+2.38%) |
Apr 15, 2004 | 7.963 | 8.042 | 7.905 | 7.905 | 126,700 | -0.04(-0.55%) |
Apr 14, 2004 | 8.245 | 8.253 | 7.934 | 7.948 | 221,243 | -0.26(-3.18%) |
Apr 13, 2004 | 8.513 | 8.513 | 8.166 | 8.209 | 198,884 | -0.18(-2.16%) |
Apr 12, 2004 | 8.282 | 8.434 | 8.282 | 8.390 | 243,602 | +0.06(+0.70%) |
Apr 08, 2004 | 8.339 | 8.368 | 8.245 | 8.332 | 230,904 | -0.04(-0.43%) |
Apr 07, 2004 | 8.564 | 8.564 | 8.267 | 8.368 | 342,975 | -0.07(-0.86%) |
Apr 06, 2004 | 8.238 | 8.535 | 8.238 | 8.441 | 900,292 | +0.06(+0.69%) |
Apr 05, 2004 | 8.368 | 8.528 | 8.224 | 8.383 | 451,595 | +0.04(+0.52%) |
Apr 02, 2004 | 8.368 | 8.376 | 8.209 | 8.339 | 674,908 | +0.06(+0.70%) |
Apr 01, 2004 | 8.180 | 8.339 | 8.079 | 8.282 | 1,258,725 | +0.17(+2.05%) |
Mar 31, 2004 | 8.332 | 8.332 | 8.021 | 8.115 | 321,720 | -0.14(-1.75%) |
Mar 30, 2004 | 8.166 | 8.339 | 8.093 | 8.260 | 291,494 | +0.07(+0.88%) |
Mar 29, 2004 | 8.079 | 8.202 | 8.013 | 8.187 | 189,913 | +0.14(+1.80%) |
Mar 26, 2004 | 7.970 | 8.064 | 7.970 | 8.042 | 177,629 | +0.10(+1.28%) |
Mar 25, 2004 | 7.876 | 7.970 | 7.782 | 7.941 | 126,424 | +0.19(+2.43%) |
Mar 24, 2004 | 7.992 | 7.992 | 7.687 | 7.753 | 229,938 | -0.24(-2.99%) |
Mar 23, 2004 | 8.006 | 8.028 | 7.825 | 7.992 | 117,867 | +0.13(+1.66%) |
Mar 22, 2004 | 7.898 | 8.028 | 7.811 | 7.861 | 176,939 | -0.11(-1.36%) |
Mar 19, 2004 | 8.057 | 8.057 | 7.934 | 7.970 | 130,289 | -0.10(-1.26%) |
Mar 18, 2004 | 7.955 | 8.108 | 7.898 | 8.071 | 108,620 | +0.09(+1.09%) |
Mar 17, 2004 | 8.035 | 8.042 | 7.912 | 7.984 | 292,322 | -0.05(-0.63%) |
Mar 16, 2004 | 8.042 | 8.126 | 8.013 | 8.035 | 325,860 | -0.04(-0.54%) |
Mar 15, 2004 | 8.042 | 8.165 | 7.992 | 8.079 | 253,953 | -0.11(-1.33%) |
Mar 12, 2004 | 8.289 | 8.325 | 8.144 | 8.187 | 104,479 | -0.07(-0.79%) |
Mar 11, 2004 | 8.245 | 8.289 | 7.992 | 8.253 | 221,519 | -0.01(-0.18%) |
Mar 10, 2004 | 8.347 | 8.477 | 8.260 | 8.267 | 226,211 | -0.12(-1.38%) |
Mar 09, 2004 | 8.339 | 8.412 | 8.318 | 8.383 | 487,342 | -0.01(-0.17%) |
Mar 08, 2004 | 8.361 | 8.426 | 8.260 | 8.397 | 176,801 | +0.10(+1.22%) |
Mar 05, 2004 | 8.376 | 8.455 | 8.282 | 8.296 | 250,917 | -0.10(-1.21%) |
Mar 04, 2004 | 8.506 | 8.535 | 8.368 | 8.397 | 195,571 | -0.15(-1.78%) |
Mar 03, 2004 | 8.470 | 8.560 | 8.383 | 8.550 | 175,007 | +0.09(+1.02%) |
Mar 02, 2004 | 8.593 | 8.774 | 8.383 | 8.463 | 160,791 | -0.04(-0.42%) |
Mar 01, 2004 | 8.324 | 8.499 | 8.224 | 8.499 | 526,815 | +0.25(+3.08%) |
Feb 27, 2004 | 8.151 | 8.296 | 8.115 | 8.245 | 321,858 | +0.05(+0.62%) |
Feb 26, 2004 | 8.151 | 8.238 | 8.137 | 8.195 | 98,682 | -0.06(-0.70%) |
Feb 25, 2004 | 8.187 | 8.253 | 8.115 | 8.253 | 85,709 | +0.07(+0.80%) |
Feb 24, 2004 | 8.289 | 8.397 | 8.158 | 8.187 | 460,428 | -0.07(-0.88%) |
Feb 23, 2004 | 8.224 | 8.354 | 8.224 | 8.260 | 208,683 | +0.02(+0.26%) |
Feb 20, 2004 | 8.231 | 8.296 | 8.100 | 8.238 | 227,868 | +0.01(+0.18%) |
Feb 19, 2004 | 8.368 | 8.477 | 8.224 | 8.224 | 283,903 | -0.25(-2.91%) |
Feb 18, 2004 | 8.347 | 8.499 | 8.347 | 8.470 | 560,215 | +0.03(+0.34%) |
Feb 17, 2004 | 8.310 | 8.462 | 8.310 | 8.441 | 106,550 | +0.20(+2.37%) |
Feb 13, 2004 | 8.245 | 8.332 | 8.195 | 8.245 | 177,077 | -0.04(-0.52%) |
Feb 12, 2004 | 8.550 | 8.564 | 8.238 | 8.289 | 277,002 | -0.26(-3.05%) |
Feb 11, 2004 | 8.441 | 8.579 | 8.347 | 8.550 | 301,845 | +0.13(+1.55%) |
Feb 10, 2004 | 8.368 | 8.550 | 8.368 | 8.419 | 411,294 | +0.01(+0.09%) |
Feb 09, 2004 | 8.253 | 8.426 | 8.187 | 8.412 | 126,424 | +0.16(+1.93%) |
Feb 06, 2004 | 7.984 | 8.253 | 7.934 | 8.253 | 489,136 | +0.29(+3.64%) |
Feb 05, 2004 | 7.970 | 8.115 | 7.905 | 7.963 | 253,539 | +0.01(+0.09%) |
Feb 04, 2004 | 8.042 | 8.115 | 7.854 | 7.955 | 455,874 | -0.19(-2.31%) |
Feb 03, 2004 | 8.224 | 8.296 | 8.079 | 8.144 | 359,951 | -0.14(-1.66%) |