Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.257 | 7.257 | 6.960 | 7.057 | 149,229 | -0.19(-2.67%) |
Apr 29, 2004 | 7.300 | 7.300 | 7.245 | 7.251 | 27,898 | -0.02(-0.25%) |
Apr 28, 2004 | 7.390 | 7.390 | 7.269 | 7.269 | 79,732 | -0.11(-1.48%) |
Apr 27, 2004 | 7.572 | 7.572 | 7.269 | 7.378 | 164,251 | -0.15(-2.01%) |
Apr 26, 2004 | 7.542 | 7.572 | 7.518 | 7.530 | 47,707 | -0.03(-0.40%) |
Apr 23, 2004 | 7.633 | 7.639 | 7.512 | 7.560 | 90,462 | -0.07(-0.95%) |
Apr 22, 2004 | 7.657 | 7.754 | 7.572 | 7.633 | 100,531 | -0.03(-0.40%) |
Apr 21, 2004 | 7.815 | 7.815 | 7.281 | 7.663 | 183,730 | -0.18(-2.32%) |
Apr 20, 2004 | 7.936 | 7.936 | 7.845 | 7.845 | 82,373 | -0.10(-1.30%) |
Apr 19, 2004 | 7.875 | 7.948 | 7.815 | 7.948 | 238,206 | +0.07(+0.92%) |
Apr 16, 2004 | 7.845 | 7.930 | 7.815 | 7.875 | 752,421 | +0.03(+0.39%) |
Apr 15, 2004 | 7.518 | 7.863 | 7.518 | 7.845 | 181,914 | +0.33(+4.35%) |
Apr 14, 2004 | 7.409 | 7.596 | 7.390 | 7.518 | 221,203 | +0.13(+1.80%) |
Apr 13, 2004 | 7.403 | 7.500 | 7.312 | 7.384 | 62,234 | -0.01(-0.08%) |
Apr 12, 2004 | 7.942 | 7.948 | 7.390 | 7.390 | 247,120 | -0.53(-6.73%) |
Apr 08, 2004 | 8.160 | 8.160 | 7.887 | 7.924 | 57,942 | -0.24(-2.90%) |
Apr 07, 2004 | 8.087 | 8.329 | 8.087 | 8.160 | 202,549 | +0.07(+0.90%) |
Apr 06, 2004 | 8.451 | 8.451 | 7.881 | 8.087 | 124,303 | -0.39(-4.64%) |
Apr 05, 2004 | 8.572 | 8.590 | 8.420 | 8.481 | 122,817 | -0.04(-0.50%) |
Apr 02, 2004 | 8.632 | 8.632 | 8.523 | 8.523 | 134,372 | -0.05(-0.57%) |
Apr 01, 2004 | 8.602 | 8.602 | 8.541 | 8.572 | 37,307 | -0.02(-0.28%) |
Mar 31, 2004 | 8.572 | 8.663 | 8.572 | 8.596 | 98,881 | +0.05(+0.64%) |
Mar 30, 2004 | 8.632 | 8.681 | 8.487 | 8.541 | 25,256 | -0.08(-0.91%) |
Mar 29, 2004 | 8.529 | 8.620 | 8.475 | 8.620 | 30,209 | +0.09(+1.07%) |
Mar 26, 2004 | 8.541 | 8.663 | 8.451 | 8.529 | 96,239 | -0.04(-0.49%) |
Mar 25, 2004 | 8.511 | 8.632 | 8.451 | 8.572 | 59,757 | +0.06(+0.71%) |
Mar 24, 2004 | 8.329 | 8.541 | 8.329 | 8.511 | 61,078 | +0.16(+1.89%) |
Mar 23, 2004 | 8.305 | 8.372 | 8.239 | 8.354 | 32,024 | +0.11(+1.32%) |
Mar 22, 2004 | 8.239 | 8.293 | 8.208 | 8.245 | 22,615 | -0.05(-0.66%) |
Mar 19, 2004 | 8.239 | 8.323 | 8.239 | 8.299 | 78,246 | +0.03(+0.37%) |
Mar 18, 2004 | 8.208 | 8.269 | 8.178 | 8.269 | 48,367 | +0.09(+1.11%) |
Mar 17, 2004 | 8.178 | 8.239 | 8.172 | 8.178 | 98,055 | -0.03(-0.37%) |
Mar 16, 2004 | 8.323 | 8.323 | 8.178 | 8.208 | 180,264 | -0.12(-1.38%) |
Mar 15, 2004 | 8.299 | 8.372 | 8.269 | 8.323 | 112,087 | +0.02(+0.29%) |
Mar 12, 2004 | 8.360 | 8.414 | 8.087 | 8.299 | 98,716 | -0.07(-0.80%) |
Mar 11, 2004 | 8.469 | 8.469 | 8.360 | 8.366 | 261,482 | -0.12(-1.36%) |
Mar 10, 2004 | 8.511 | 8.523 | 8.451 | 8.481 | 108,455 | -0.06(-0.71%) |
Mar 09, 2004 | 8.554 | 8.572 | 8.499 | 8.541 | 60,583 | -0.01(-0.14%) |
Mar 08, 2004 | 8.602 | 8.602 | 8.541 | 8.554 | 44,405 | -0.05(-0.56%) |
Mar 05, 2004 | 8.632 | 8.657 | 8.572 | 8.602 | 35,326 | -0.06(-0.70%) |
Mar 04, 2004 | 8.602 | 8.663 | 8.572 | 8.663 | 69,167 | +0.06(+0.70%) |
Mar 03, 2004 | 8.602 | 8.669 | 8.572 | 8.602 | 85,014 | -0.05(-0.56%) |
Mar 02, 2004 | 8.608 | 8.723 | 8.572 | 8.651 | 185,711 | +0.05(+0.56%) |
Mar 01, 2004 | 8.178 | 8.723 | 8.087 | 8.602 | 174,651 | +0.37(+4.49%) |
Feb 27, 2004 | 8.178 | 8.269 | 8.160 | 8.233 | 15,847 | +0.05(+0.67%) |
Feb 26, 2004 | 8.154 | 8.178 | 8.105 | 8.178 | 35,986 | +0.05(+0.67%) |
Feb 25, 2004 | 8.178 | 8.178 | 8.117 | 8.123 | 32,850 | -0.02(-0.30%) |
Feb 24, 2004 | 7.936 | 8.148 | 7.936 | 8.148 | 181,584 | +0.18(+2.28%) |
Feb 23, 2004 | 7.972 | 7.996 | 7.942 | 7.966 | 25,256 | +0.00(+0.00%) |
Feb 20, 2004 | 7.990 | 7.990 | 7.924 | 7.966 | 29,053 | -0.02(-0.30%) |
Feb 19, 2004 | 8.117 | 8.117 | 7.936 | 7.990 | 48,862 | -0.07(-0.83%) |
Feb 18, 2004 | 8.208 | 8.208 | 7.936 | 8.057 | 38,958 | -0.12(-1.48%) |
Feb 17, 2004 | 8.329 | 8.329 | 8.117 | 8.178 | 70,157 | -0.12(-1.39%) |
Feb 13, 2004 | 8.329 | 8.329 | 8.208 | 8.293 | 52,329 | -0.03(-0.36%) |
Feb 12, 2004 | 8.360 | 8.390 | 8.299 | 8.323 | 74,614 | -0.01(-0.15%) |
Feb 11, 2004 | 8.178 | 8.541 | 8.117 | 8.335 | 89,141 | +0.18(+2.15%) |
Feb 10, 2004 | 8.178 | 8.208 | 8.117 | 8.160 | 34,831 | +0.01(+0.15%) |
Feb 09, 2004 | 8.117 | 8.148 | 7.966 | 8.148 | 53,154 | +0.02(+0.30%) |
Feb 06, 2004 | 8.148 | 8.239 | 8.117 | 8.123 | 99,706 | +0.01(+0.07%) |
Feb 05, 2004 | 8.142 | 8.178 | 8.057 | 8.117 | 103,338 | -0.06(-0.74%) |
Feb 04, 2004 | 8.239 | 8.342 | 8.166 | 8.178 | 542,443 | -0.03(-0.37%) |
Feb 03, 2004 | 8.329 | 8.451 | 8.208 | 8.208 | 256,859 | +0.03(+0.37%) |