Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.972 | 8.103 | 7.936 | 8.023 | 659,537 | +0.04(+0.55%) |
Apr 29, 2004 | 8.016 | 8.110 | 7.936 | 7.979 | 698,447 | +0.03(+0.36%) |
Apr 28, 2004 | 7.972 | 8.016 | 7.893 | 7.951 | 521,420 | -0.11(-1.35%) |
Apr 27, 2004 | 8.182 | 8.306 | 7.929 | 8.059 | 2,704,516 | -0.14(-1.77%) |
Apr 26, 2004 | 8.262 | 8.342 | 8.204 | 8.204 | 161,848 | -0.02(-0.26%) |
Apr 23, 2004 | 8.335 | 8.335 | 8.197 | 8.226 | 192,204 | -0.14(-1.65%) |
Apr 22, 2004 | 8.008 | 8.364 | 8.008 | 8.364 | 533,976 | +0.33(+4.06%) |
Apr 21, 2004 | 8.175 | 8.175 | 7.979 | 8.037 | 283,407 | -0.04(-0.54%) |
Apr 20, 2004 | 7.979 | 8.117 | 7.979 | 8.081 | 577,026 | +0.04(+0.45%) |
Apr 19, 2004 | 8.045 | 8.168 | 7.849 | 8.045 | 262,297 | -0.05(-0.63%) |
Apr 16, 2004 | 8.008 | 8.153 | 7.893 | 8.095 | 242,980 | +0.19(+2.38%) |
Apr 15, 2004 | 7.965 | 8.045 | 7.907 | 7.907 | 126,664 | -0.04(-0.55%) |
Apr 14, 2004 | 8.248 | 8.255 | 7.936 | 7.951 | 221,179 | -0.26(-3.18%) |
Apr 13, 2004 | 8.516 | 8.516 | 8.168 | 8.211 | 198,827 | -0.18(-2.16%) |
Apr 12, 2004 | 8.284 | 8.436 | 8.284 | 8.393 | 243,532 | +0.06(+0.70%) |
Apr 08, 2004 | 8.342 | 8.371 | 8.248 | 8.335 | 230,838 | -0.04(-0.43%) |
Apr 07, 2004 | 8.567 | 8.567 | 8.269 | 8.371 | 342,876 | -0.07(-0.86%) |
Apr 06, 2004 | 8.240 | 8.538 | 8.240 | 8.443 | 900,033 | +0.06(+0.69%) |
Apr 05, 2004 | 8.371 | 8.530 | 8.226 | 8.385 | 451,465 | +0.04(+0.52%) |
Apr 02, 2004 | 8.371 | 8.378 | 8.211 | 8.342 | 674,714 | +0.06(+0.70%) |
Apr 01, 2004 | 8.182 | 8.342 | 8.081 | 8.284 | 1,258,363 | +0.17(+2.05%) |
Mar 31, 2004 | 8.335 | 8.335 | 8.023 | 8.117 | 321,627 | -0.14(-1.75%) |
Mar 30, 2004 | 8.168 | 8.342 | 8.095 | 8.262 | 291,410 | +0.07(+0.89%) |
Mar 29, 2004 | 8.081 | 8.204 | 8.016 | 8.190 | 189,858 | +0.14(+1.80%) |
Mar 26, 2004 | 7.972 | 8.066 | 7.972 | 8.045 | 177,578 | +0.10(+1.28%) |
Mar 25, 2004 | 7.878 | 7.972 | 7.784 | 7.943 | 126,388 | +0.19(+2.43%) |
Mar 24, 2004 | 7.994 | 7.994 | 7.690 | 7.755 | 229,872 | -0.24(-2.99%) |
Mar 23, 2004 | 8.008 | 8.030 | 7.827 | 7.994 | 117,833 | +0.13(+1.66%) |
Mar 22, 2004 | 7.900 | 8.030 | 7.813 | 7.864 | 176,888 | -0.11(-1.36%) |
Mar 19, 2004 | 8.059 | 8.059 | 7.936 | 7.972 | 130,251 | -0.10(-1.26%) |
Mar 18, 2004 | 7.958 | 8.110 | 7.900 | 8.074 | 108,589 | +0.09(+1.09%) |
Mar 17, 2004 | 8.037 | 8.045 | 7.914 | 7.987 | 292,238 | -0.05(-0.63%) |
Mar 16, 2004 | 8.045 | 8.128 | 8.016 | 8.037 | 325,767 | -0.04(-0.54%) |
Mar 15, 2004 | 8.045 | 8.167 | 7.994 | 8.081 | 253,880 | -0.11(-1.33%) |
Mar 12, 2004 | 8.291 | 8.327 | 8.146 | 8.190 | 104,449 | -0.07(-0.79%) |
Mar 11, 2004 | 8.248 | 8.291 | 7.994 | 8.255 | 221,455 | -0.01(-0.18%) |
Mar 10, 2004 | 8.349 | 8.480 | 8.262 | 8.269 | 226,146 | -0.12(-1.38%) |
Mar 09, 2004 | 8.342 | 8.414 | 8.320 | 8.385 | 487,202 | -0.01(-0.17%) |
Mar 08, 2004 | 8.364 | 8.429 | 8.262 | 8.400 | 176,750 | +0.10(+1.22%) |
Mar 05, 2004 | 8.378 | 8.458 | 8.284 | 8.298 | 250,844 | -0.10(-1.21%) |
Mar 04, 2004 | 8.509 | 8.538 | 8.371 | 8.400 | 195,515 | -0.15(-1.78%) |
Mar 03, 2004 | 8.472 | 8.562 | 8.385 | 8.552 | 174,956 | +0.09(+1.02%) |
Mar 02, 2004 | 8.596 | 8.777 | 8.385 | 8.466 | 160,744 | -0.04(-0.42%) |
Mar 01, 2004 | 8.327 | 8.501 | 8.226 | 8.501 | 526,663 | +0.25(+3.08%) |
Feb 27, 2004 | 8.153 | 8.298 | 8.117 | 8.248 | 321,765 | +0.05(+0.62%) |
Feb 26, 2004 | 8.153 | 8.240 | 8.139 | 8.197 | 98,654 | -0.06(-0.70%) |
Feb 25, 2004 | 8.190 | 8.255 | 8.117 | 8.255 | 85,684 | +0.07(+0.80%) |
Feb 24, 2004 | 8.291 | 8.400 | 8.161 | 8.190 | 460,296 | -0.07(-0.88%) |
Feb 23, 2004 | 8.226 | 8.356 | 8.226 | 8.262 | 208,623 | +0.02(+0.26%) |
Feb 20, 2004 | 8.233 | 8.298 | 8.103 | 8.240 | 227,802 | +0.01(+0.18%) |
Feb 19, 2004 | 8.371 | 8.480 | 8.226 | 8.226 | 283,821 | -0.25(-2.91%) |
Feb 18, 2004 | 8.349 | 8.501 | 8.349 | 8.472 | 560,054 | +0.03(+0.34%) |
Feb 17, 2004 | 8.313 | 8.464 | 8.313 | 8.443 | 106,519 | +0.20(+2.37%) |
Feb 13, 2004 | 8.248 | 8.335 | 8.197 | 8.248 | 177,026 | -0.04(-0.52%) |
Feb 12, 2004 | 8.552 | 8.567 | 8.240 | 8.291 | 276,922 | -0.26(-3.05%) |
Feb 11, 2004 | 8.443 | 8.581 | 8.349 | 8.552 | 301,758 | +0.13(+1.55%) |
Feb 10, 2004 | 8.371 | 8.552 | 8.371 | 8.422 | 411,175 | +0.01(+0.09%) |
Feb 09, 2004 | 8.255 | 8.429 | 8.190 | 8.414 | 126,388 | +0.16(+1.93%) |
Feb 06, 2004 | 7.987 | 8.255 | 7.936 | 8.255 | 488,995 | +0.29(+3.64%) |
Feb 05, 2004 | 7.972 | 8.117 | 7.907 | 7.965 | 253,466 | +0.01(+0.09%) |
Feb 04, 2004 | 8.045 | 8.117 | 7.856 | 7.958 | 455,742 | -0.19(-2.31%) |
Feb 03, 2004 | 8.226 | 8.298 | 8.081 | 8.146 | 359,847 | -0.14(-1.66%) |