Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.168 | 7.501 | 7.093 | 7.093 | 173,239 | -0.17(-2.38%) |
Apr 29, 2004 | 7.980 | 7.980 | 7.248 | 7.266 | 62,709 | -0.00(-0.06%) |
Apr 28, 2004 | 7.310 | 8.055 | 7.204 | 7.270 | 185,646 | +0.04(+0.55%) |
Apr 27, 2004 | 7.204 | 7.448 | 7.049 | 7.230 | 306,102 | +0.05(+0.68%) |
Apr 26, 2004 | 7.222 | 7.222 | 7.093 | 7.182 | 157,224 | +0.00(+0.06%) |
Apr 23, 2004 | 7.199 | 7.204 | 7.089 | 7.177 | 134,215 | +0.05(+0.68%) |
Apr 22, 2004 | 7.120 | 7.199 | 7.075 | 7.129 | 110,530 | -0.04(-0.56%) |
Apr 21, 2004 | 7.204 | 7.350 | 7.120 | 7.168 | 328,208 | -0.04(-0.61%) |
Apr 20, 2004 | 7.293 | 7.337 | 7.102 | 7.213 | 95,417 | -0.10(-1.39%) |
Apr 19, 2004 | 7.417 | 7.692 | 7.248 | 7.315 | 96,319 | +0.07(+0.98%) |
Apr 16, 2004 | 7.461 | 7.461 | 7.186 | 7.244 | 444,829 | -0.13(-1.80%) |
Apr 15, 2004 | 7.461 | 7.461 | 7.164 | 7.377 | 300,914 | +0.28(+4.00%) |
Apr 14, 2004 | 7.984 | 8.255 | 6.982 | 7.093 | 264,145 | -0.90(-11.21%) |
Apr 13, 2004 | 8.445 | 8.445 | 7.980 | 7.989 | 91,356 | -0.44(-5.26%) |
Apr 12, 2004 | 8.463 | 8.467 | 8.379 | 8.432 | 60,679 | +0.02(+0.27%) |
Apr 08, 2004 | 8.578 | 8.578 | 8.370 | 8.409 | 76,243 | -0.06(-0.69%) |
Apr 07, 2004 | 8.574 | 8.574 | 8.379 | 8.467 | 36,768 | +0.01(+0.16%) |
Apr 06, 2004 | 8.492 | 8.596 | 8.379 | 8.454 | 209,782 | -0.09(-1.04%) |
Apr 05, 2004 | 8.689 | 8.689 | 8.405 | 8.543 | 131,734 | +0.04(+0.52%) |
Apr 02, 2004 | 8.556 | 8.689 | 8.423 | 8.498 | 127,899 | -0.12(-1.44%) |
Apr 01, 2004 | 8.494 | 8.711 | 8.432 | 8.623 | 210,233 | +0.13(+1.51%) |
Mar 31, 2004 | 8.268 | 8.614 | 8.263 | 8.494 | 110,530 | -0.07(-0.78%) |
Mar 30, 2004 | 8.862 | 8.866 | 8.268 | 8.560 | 120,230 | +0.27(+3.21%) |
Mar 29, 2004 | 8.201 | 8.334 | 8.122 | 8.294 | 118,200 | +0.16(+1.96%) |
Mar 26, 2004 | 8.458 | 8.458 | 8.135 | 8.135 | 131,057 | -0.19(-2.24%) |
Mar 25, 2004 | 8.099 | 8.401 | 8.095 | 8.321 | 183,616 | +0.08(+0.91%) |
Mar 24, 2004 | 8.423 | 8.423 | 8.113 | 8.246 | 312,869 | -0.28(-3.25%) |
Mar 23, 2004 | 8.241 | 8.523 | 8.195 | 8.523 | 64,062 | +0.08(+0.92%) |
Mar 22, 2004 | 8.489 | 8.560 | 8.434 | 8.445 | 18,948 | -0.00(-0.03%) |
Mar 19, 2004 | 8.689 | 8.718 | 8.447 | 8.447 | 21,203 | -0.20(-2.28%) |
Mar 18, 2004 | 8.527 | 8.645 | 8.518 | 8.645 | 26,166 | +0.01(+0.08%) |
Mar 17, 2004 | 8.308 | 8.638 | 8.308 | 8.638 | 12,857 | +0.22(+2.66%) |
Mar 16, 2004 | 8.381 | 8.443 | 8.283 | 8.414 | 18,496 | +0.03(+0.40%) |
Mar 15, 2004 | 8.456 | 8.456 | 8.015 | 8.381 | 22,557 | -0.02(-0.18%) |
Mar 12, 2004 | 8.589 | 8.645 | 8.357 | 8.396 | 80,755 | +0.10(+1.15%) |
Mar 11, 2004 | 8.693 | 8.693 | 8.157 | 8.301 | 43,535 | -0.11(-1.29%) |
Mar 10, 2004 | 8.755 | 8.755 | 8.345 | 8.410 | 37,445 | -0.18(-2.04%) |
Mar 09, 2004 | 8.618 | 8.618 | 8.503 | 8.585 | 67,220 | +0.00(+0.00%) |
Mar 08, 2004 | 8.645 | 8.789 | 8.534 | 8.585 | 57,746 | -0.04(-0.44%) |
Mar 05, 2004 | 8.540 | 8.844 | 8.534 | 8.623 | 49,851 | -0.07(-0.82%) |
Mar 04, 2004 | 9.081 | 9.088 | 8.589 | 8.693 | 84,589 | -0.12(-1.33%) |
Mar 03, 2004 | 9.261 | 9.310 | 8.811 | 8.811 | 54,363 | -0.06(-0.62%) |
Mar 02, 2004 | 8.995 | 8.995 | 8.866 | 8.866 | 36,993 | -0.07(-0.74%) |
Mar 01, 2004 | 8.920 | 9.088 | 8.920 | 8.933 | 49,626 | +0.11(+1.21%) |
Feb 27, 2004 | 8.780 | 9.033 | 8.620 | 8.826 | 51,881 | +0.09(+1.07%) |
Feb 26, 2004 | 8.672 | 8.789 | 8.645 | 8.733 | 51,656 | +0.08(+0.95%) |
Feb 25, 2004 | 8.645 | 8.731 | 8.512 | 8.651 | 65,867 | +0.08(+0.88%) |
Feb 24, 2004 | 8.811 | 8.811 | 8.518 | 8.576 | 54,137 | -0.14(-1.55%) |
Feb 23, 2004 | 8.645 | 8.811 | 8.606 | 8.711 | 94,740 | +0.06(+0.72%) |
Feb 20, 2004 | 8.866 | 8.900 | 8.423 | 8.649 | 144,817 | -0.22(-2.43%) |
Feb 19, 2004 | 8.753 | 8.864 | 8.501 | 8.864 | 98,349 | +0.40(+4.77%) |
Feb 18, 2004 | 8.668 | 8.818 | 8.425 | 8.461 | 108,726 | -0.19(-2.18%) |
Feb 17, 2004 | 8.722 | 8.722 | 8.578 | 8.649 | 26,843 | -0.07(-0.81%) |
Feb 13, 2004 | 8.201 | 8.720 | 8.201 | 8.720 | 48,272 | +0.45(+5.47%) |
Feb 12, 2004 | 8.088 | 8.277 | 7.982 | 8.268 | 313,094 | +0.27(+3.35%) |
Feb 11, 2004 | 7.869 | 8.086 | 7.813 | 8.000 | 138,276 | +0.13(+1.66%) |
Feb 10, 2004 | 8.024 | 8.024 | 7.802 | 7.869 | 14,436 | -0.16(-1.93%) |
Feb 09, 2004 | 7.647 | 8.150 | 7.647 | 8.024 | 9,474 | +0.36(+4.71%) |
Feb 06, 2004 | 7.778 | 7.778 | 7.652 | 7.663 | 9,022 | -0.06(-0.74%) |
Feb 05, 2004 | 8.135 | 8.135 | 7.685 | 7.720 | 35,866 | -0.41(-5.10%) |
Feb 04, 2004 | 8.303 | 8.303 | 8.008 | 8.135 | 32,482 | -0.17(-2.08%) |
Feb 03, 2004 | 8.257 | 8.308 | 8.095 | 8.308 | 16,466 | -0.06(-0.77%) |