Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.128 | 7.128 | 6.495 | 6.564 | 40,008 | -0.56(-7.91%) |
Apr 29, 2004 | 7.166 | 7.235 | 7.128 | 7.128 | 21,512 | -0.04(-0.53%) |
Apr 28, 2004 | 7.890 | 7.890 | 7.158 | 7.166 | 15,085 | -0.72(-9.18%) |
Apr 27, 2004 | 7.852 | 7.928 | 7.852 | 7.890 | 10,100 | -0.03(-0.38%) |
Apr 26, 2004 | 7.913 | 7.989 | 7.913 | 7.921 | 5,378 | +0.02(+0.29%) |
Apr 23, 2004 | 8.157 | 8.165 | 7.898 | 7.898 | 12,592 | -0.22(-2.72%) |
Apr 22, 2004 | 7.928 | 8.119 | 7.928 | 8.119 | 26,759 | +0.22(+2.80%) |
Apr 21, 2004 | 8.005 | 8.119 | 7.852 | 7.898 | 6,558 | -0.14(-1.80%) |
Apr 20, 2004 | 8.180 | 8.180 | 8.043 | 8.043 | 13,904 | -0.15(-1.86%) |
Apr 19, 2004 | 8.271 | 8.386 | 8.195 | 8.195 | 35,548 | -0.15(-1.83%) |
Apr 16, 2004 | 8.195 | 8.439 | 8.195 | 8.348 | 23,611 | +0.15(+1.86%) |
Apr 15, 2004 | 8.157 | 8.348 | 8.157 | 8.195 | 39,352 | +0.00(+0.00%) |
Apr 14, 2004 | 8.226 | 8.226 | 8.195 | 8.195 | 22,037 | -0.04(-0.46%) |
Apr 13, 2004 | 8.172 | 8.233 | 8.142 | 8.233 | 4,984 | +0.10(+1.22%) |
Apr 12, 2004 | 8.081 | 8.157 | 8.081 | 8.134 | 27,284 | +0.02(+0.19%) |
Apr 08, 2004 | 7.890 | 8.119 | 7.890 | 8.119 | 17,708 | +0.23(+2.90%) |
Apr 07, 2004 | 7.730 | 7.890 | 7.623 | 7.890 | 21,643 | +0.19(+2.48%) |
Apr 06, 2004 | 7.585 | 7.700 | 7.562 | 7.700 | 10,756 | +0.15(+2.02%) |
Apr 05, 2004 | 7.623 | 7.654 | 7.433 | 7.547 | 39,483 | -0.04(-0.50%) |
Apr 02, 2004 | 7.646 | 7.738 | 7.547 | 7.585 | 24,005 | -0.10(-1.29%) |
Apr 01, 2004 | 7.852 | 7.852 | 7.601 | 7.684 | 22,299 | -0.17(-2.14%) |
Mar 31, 2004 | 7.852 | 7.852 | 7.654 | 7.852 | 18,364 | -0.03(-0.39%) |
Mar 30, 2004 | 7.730 | 7.883 | 7.707 | 7.883 | 12,986 | +0.08(+0.98%) |
Mar 29, 2004 | 7.707 | 7.814 | 7.700 | 7.806 | 16,659 | +0.10(+1.29%) |
Mar 26, 2004 | 7.585 | 7.776 | 7.562 | 7.707 | 20,988 | +0.16(+2.12%) |
Mar 25, 2004 | 7.448 | 7.585 | 7.448 | 7.547 | 21,512 | +0.10(+1.33%) |
Mar 24, 2004 | 7.242 | 7.456 | 7.242 | 7.448 | 25,448 | +0.22(+3.06%) |
Mar 23, 2004 | 7.166 | 7.395 | 7.151 | 7.227 | 21,643 | +0.11(+1.50%) |
Mar 22, 2004 | 7.509 | 7.524 | 7.013 | 7.120 | 25,448 | -0.44(-5.85%) |
Mar 19, 2004 | 7.509 | 7.722 | 7.479 | 7.562 | 20,069 | +0.11(+1.54%) |
Mar 18, 2004 | 7.410 | 7.532 | 7.372 | 7.448 | 23,218 | +0.11(+1.56%) |
Mar 17, 2004 | 7.623 | 7.623 | 7.265 | 7.334 | 21,906 | -0.29(-3.80%) |
Mar 16, 2004 | 7.707 | 7.707 | 7.593 | 7.623 | 17,315 | -0.08(-1.09%) |
Mar 15, 2004 | 7.814 | 7.814 | 7.562 | 7.707 | 17,446 | -0.16(-2.03%) |
Mar 12, 2004 | 7.928 | 7.928 | 7.837 | 7.867 | 29,252 | -0.14(-1.71%) |
Mar 11, 2004 | 7.890 | 8.050 | 7.883 | 8.005 | 18,495 | +0.19(+2.44%) |
Mar 10, 2004 | 8.081 | 8.081 | 7.661 | 7.814 | 17,052 | -0.27(-3.30%) |
Mar 09, 2004 | 8.157 | 8.233 | 8.005 | 8.081 | 20,201 | -0.08(-0.93%) |
Mar 08, 2004 | 8.050 | 8.233 | 7.936 | 8.157 | 14,035 | +0.11(+1.42%) |
Mar 05, 2004 | 8.043 | 8.111 | 7.951 | 8.043 | 25,316 | -0.05(-0.66%) |
Mar 04, 2004 | 8.355 | 8.355 | 8.027 | 8.096 | 25,185 | -0.30(-3.54%) |
Mar 03, 2004 | 8.180 | 8.431 | 8.165 | 8.393 | 29,908 | +0.22(+2.71%) |
Mar 02, 2004 | 8.043 | 8.172 | 8.020 | 8.172 | 25,972 | +0.15(+1.90%) |
Mar 01, 2004 | 8.005 | 8.073 | 7.928 | 8.020 | 36,204 | +0.05(+0.67%) |
Feb 27, 2004 | 7.700 | 7.974 | 7.646 | 7.966 | 44,468 | +0.31(+4.08%) |
Feb 26, 2004 | 7.372 | 7.661 | 7.212 | 7.654 | 221,030 | +0.17(+2.24%) |
Feb 25, 2004 | 7.989 | 7.989 | 7.395 | 7.486 | 157,279 | -1.19(-13.71%) |
Feb 24, 2004 | 8.653 | 8.767 | 8.553 | 8.675 | 35,942 | +0.06(+0.71%) |
Feb 23, 2004 | 8.614 | 8.691 | 8.576 | 8.614 | 29,120 | +0.04(+0.44%) |
Feb 20, 2004 | 8.348 | 8.599 | 8.294 | 8.576 | 19,413 | +0.28(+3.40%) |
Feb 19, 2004 | 8.691 | 8.691 | 7.951 | 8.294 | 91,691 | -0.37(-4.23%) |
Feb 18, 2004 | 8.462 | 8.736 | 8.447 | 8.660 | 30,957 | +0.27(+3.27%) |
Feb 17, 2004 | 8.576 | 8.653 | 8.386 | 8.386 | 44,993 | -0.12(-1.43%) |
Feb 13, 2004 | 8.614 | 8.721 | 8.500 | 8.508 | 8,788 | -0.07(-0.80%) |
Feb 12, 2004 | 8.919 | 8.919 | 8.576 | 8.576 | 21,381 | -0.33(-3.68%) |
Feb 11, 2004 | 8.919 | 9.034 | 8.896 | 8.904 | 16,528 | +0.02(+0.26%) |
Feb 10, 2004 | 8.996 | 9.003 | 8.881 | 8.881 | 23,349 | -0.09(-1.02%) |
Feb 09, 2004 | 8.957 | 9.026 | 8.957 | 8.973 | 22,693 | +0.05(+0.60%) |
Feb 06, 2004 | 8.546 | 8.919 | 8.538 | 8.919 | 34,761 | +0.37(+4.37%) |
Feb 05, 2004 | 8.996 | 8.996 | 8.439 | 8.546 | 38,959 | -0.49(-5.40%) |
Feb 04, 2004 | 8.996 | 9.034 | 8.957 | 9.034 | 16,921 | +0.08(+0.85%) |
Feb 03, 2004 | 8.919 | 9.026 | 8.881 | 8.957 | 37,516 | +0.11(+1.21%) |