Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.268 | 7.309 | 7.223 | 7.289 | 21,248 | +0.02(+0.28%) |
Apr 29, 2004 | 7.319 | 7.319 | 7.218 | 7.268 | 33,642 | -0.14(-1.85%) |
Apr 28, 2004 | 7.573 | 7.573 | 7.406 | 7.406 | 20,264 | -0.21(-2.80%) |
Apr 27, 2004 | 7.589 | 7.619 | 7.589 | 7.619 | 9,837 | +0.05(+0.60%) |
Apr 26, 2004 | 7.675 | 7.675 | 7.548 | 7.573 | 27,347 | -0.10(-1.32%) |
Apr 23, 2004 | 7.685 | 7.685 | 7.624 | 7.675 | 13,181 | -0.02(-0.20%) |
Apr 22, 2004 | 7.660 | 7.690 | 7.619 | 7.690 | 28,724 | +0.01(+0.13%) |
Apr 21, 2004 | 7.726 | 7.777 | 7.675 | 7.680 | 21,248 | -0.12(-1.56%) |
Apr 20, 2004 | 7.751 | 7.802 | 7.726 | 7.802 | 9,443 | +0.05(+0.66%) |
Apr 19, 2004 | 7.726 | 7.777 | 7.716 | 7.751 | 19,280 | -0.02(-0.26%) |
Apr 16, 2004 | 7.782 | 7.782 | 7.767 | 7.772 | 5,508 | -0.05(-0.65%) |
Apr 15, 2004 | 7.802 | 7.822 | 7.751 | 7.822 | 12,984 | +0.05(+0.59%) |
Apr 14, 2004 | 7.924 | 7.929 | 7.751 | 7.777 | 19,477 | -0.13(-1.67%) |
Apr 13, 2004 | 8.077 | 8.107 | 7.827 | 7.909 | 42,693 | -0.24(-2.93%) |
Apr 12, 2004 | 8.153 | 8.153 | 8.107 | 8.148 | 32,855 | -0.01(-0.06%) |
Apr 08, 2004 | 8.199 | 8.199 | 8.107 | 8.153 | 12,984 | -0.04(-0.50%) |
Apr 07, 2004 | 8.209 | 8.234 | 8.193 | 8.193 | 8,066 | -0.04(-0.43%) |
Apr 06, 2004 | 8.336 | 8.336 | 8.229 | 8.229 | 8,656 | -0.11(-1.28%) |
Apr 05, 2004 | 8.361 | 8.387 | 8.336 | 8.336 | 15,149 | -0.09(-1.09%) |
Apr 02, 2004 | 8.437 | 8.458 | 8.427 | 8.427 | 4,525 | -0.06(-0.66%) |
Apr 01, 2004 | 8.402 | 8.483 | 8.387 | 8.483 | 19,477 | +0.07(+0.85%) |
Mar 31, 2004 | 8.443 | 8.443 | 8.412 | 8.412 | 3,934 | -0.03(-0.36%) |
Mar 30, 2004 | 8.448 | 8.448 | 8.417 | 8.443 | 6,492 | -0.02(-0.18%) |
Mar 29, 2004 | 8.488 | 8.488 | 8.437 | 8.458 | 7,869 | -0.07(-0.83%) |
Mar 26, 2004 | 8.498 | 8.529 | 8.458 | 8.529 | 5,902 | +0.03(+0.36%) |
Mar 25, 2004 | 8.488 | 8.498 | 8.437 | 8.498 | 2,754 | +0.04(+0.42%) |
Mar 24, 2004 | 8.437 | 8.488 | 8.437 | 8.463 | 2,557 | -0.01(-0.12%) |
Mar 23, 2004 | 8.443 | 8.473 | 8.417 | 8.473 | 4,131 | +0.01(+0.12%) |
Mar 22, 2004 | 8.483 | 8.534 | 8.463 | 8.463 | 4,328 | +0.02(+0.24%) |
Mar 19, 2004 | 8.427 | 8.463 | 8.427 | 8.443 | 5,508 | +0.02(+0.18%) |
Mar 18, 2004 | 8.534 | 8.534 | 8.387 | 8.427 | 19,280 | -0.12(-1.37%) |
Mar 17, 2004 | 8.397 | 8.570 | 8.397 | 8.544 | 10,624 | +0.15(+1.82%) |
Mar 16, 2004 | 8.437 | 8.437 | 8.392 | 8.392 | 8,459 | -0.02(-0.18%) |
Mar 15, 2004 | 8.392 | 8.427 | 8.392 | 8.407 | 6,689 | -0.04(-0.42%) |
Mar 12, 2004 | 8.443 | 8.443 | 8.437 | 8.443 | 1,967 | -0.02(-0.18%) |
Mar 11, 2004 | 8.458 | 8.458 | 8.458 | 8.458 | 983 | +0.01(+0.12%) |
Mar 10, 2004 | 8.437 | 8.448 | 8.437 | 8.448 | 4,918 | +0.01(+0.12%) |
Mar 09, 2004 | 8.392 | 8.437 | 8.392 | 8.437 | 5,312 | +0.05(+0.61%) |
Mar 08, 2004 | 8.392 | 8.392 | 8.387 | 8.387 | 4,328 | -0.04(-0.48%) |
Mar 05, 2004 | 8.387 | 8.443 | 8.387 | 8.427 | 3,147 | +0.05(+0.61%) |
Mar 04, 2004 | 8.326 | 8.382 | 8.326 | 8.376 | 7,869 | +0.04(+0.49%) |
Mar 03, 2004 | 8.315 | 8.366 | 8.310 | 8.336 | 16,329 | +0.00(+0.00%) |
Mar 02, 2004 | 8.331 | 8.336 | 8.315 | 8.336 | 1,180 | +0.01(+0.06%) |
Mar 01, 2004 | 8.315 | 8.336 | 8.310 | 8.331 | 21,838 | -0.01(-0.06%) |
Feb 27, 2004 | 8.300 | 8.336 | 8.280 | 8.336 | 5,705 | +0.07(+0.80%) |
Feb 26, 2004 | 8.321 | 8.321 | 8.270 | 8.270 | 13,575 | -0.02(-0.25%) |
Feb 25, 2004 | 8.285 | 8.310 | 8.275 | 8.290 | 4,525 | -0.03(-0.37%) |
Feb 24, 2004 | 8.305 | 8.321 | 8.285 | 8.321 | 17,313 | +0.05(+0.55%) |
Feb 23, 2004 | 8.285 | 8.300 | 8.270 | 8.275 | 5,312 | -0.02(-0.25%) |
Feb 20, 2004 | 8.290 | 8.295 | 8.285 | 8.295 | 5,115 | +0.01(+0.12%) |
Feb 19, 2004 | 8.290 | 8.295 | 8.285 | 8.285 | 3,738 | -0.01(-0.06%) |
Feb 18, 2004 | 8.300 | 8.336 | 8.290 | 8.290 | 6,689 | +0.01(+0.06%) |
Feb 17, 2004 | 8.265 | 8.300 | 8.265 | 8.285 | 7,672 | -0.01(-0.12%) |
Feb 13, 2004 | 8.265 | 8.295 | 8.260 | 8.295 | 3,344 | +0.03(+0.37%) |
Feb 12, 2004 | 8.295 | 8.321 | 8.260 | 8.265 | 25,379 | -0.03(-0.37%) |
Feb 11, 2004 | 8.265 | 8.295 | 8.265 | 8.295 | 14,755 | +0.02(+0.25%) |
Feb 10, 2004 | 8.295 | 8.295 | 8.275 | 8.275 | 11,607 | -0.01(-0.06%) |
Feb 09, 2004 | 8.260 | 8.280 | 8.234 | 8.280 | 11,804 | +0.03(+0.37%) |
Feb 06, 2004 | 8.214 | 8.249 | 8.214 | 8.249 | 3,934 | +0.04(+0.50%) |
Feb 05, 2004 | 8.260 | 8.265 | 8.138 | 8.209 | 22,231 | -0.04(-0.49%) |
Feb 04, 2004 | 8.270 | 8.270 | 8.249 | 8.249 | 3,934 | +0.02(+0.19%) |
Feb 03, 2004 | 8.260 | 8.270 | 8.234 | 8.234 | 5,705 | -0.03(-0.31%) |