Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.478 | 8.478 | 8.413 | 8.419 | 15,063 | -0.08(-0.93%) |
Apr 29, 2004 | 8.485 | 8.505 | 8.465 | 8.498 | 38,646 | -0.01(-0.08%) |
Apr 28, 2004 | 8.518 | 8.564 | 8.452 | 8.505 | 43,972 | +0.05(+0.62%) |
Apr 27, 2004 | 8.419 | 8.544 | 8.419 | 8.452 | 14,606 | -0.03(-0.39%) |
Apr 26, 2004 | 8.544 | 8.544 | 8.478 | 8.485 | 33,321 | -0.11(-1.30%) |
Apr 23, 2004 | 8.590 | 8.597 | 8.564 | 8.597 | 50,210 | +0.04(+0.46%) |
Apr 22, 2004 | 8.505 | 8.577 | 8.485 | 8.557 | 319,824 | +0.07(+0.77%) |
Apr 21, 2004 | 8.485 | 8.491 | 8.485 | 8.491 | 21,757 | +0.01(+0.08%) |
Apr 20, 2004 | 8.426 | 8.491 | 8.419 | 8.485 | 60,404 | +0.04(+0.47%) |
Apr 19, 2004 | 8.445 | 8.472 | 8.432 | 8.445 | 37,885 | +0.01(+0.16%) |
Apr 16, 2004 | 8.380 | 8.511 | 8.347 | 8.432 | 61,773 | +0.05(+0.63%) |
Apr 15, 2004 | 8.281 | 8.380 | 8.281 | 8.380 | 41,081 | +0.08(+0.95%) |
Apr 14, 2004 | 8.281 | 8.399 | 8.281 | 8.301 | 41,994 | -0.05(-0.55%) |
Apr 13, 2004 | 8.413 | 8.413 | 8.314 | 8.347 | 31,952 | -0.07(-0.78%) |
Apr 12, 2004 | 8.439 | 8.452 | 8.386 | 8.413 | 16,128 | -0.03(-0.39%) |
Apr 08, 2004 | 8.557 | 8.557 | 8.413 | 8.445 | 13,237 | -0.11(-1.31%) |
Apr 07, 2004 | 8.445 | 8.557 | 8.426 | 8.557 | 10,650 | +0.07(+0.85%) |
Apr 06, 2004 | 8.518 | 8.518 | 8.478 | 8.485 | 3,955 | -0.05(-0.54%) |
Apr 05, 2004 | 8.478 | 8.610 | 8.478 | 8.531 | 12,780 | +0.03(+0.31%) |
Apr 02, 2004 | 8.518 | 8.590 | 8.498 | 8.505 | 11,259 | +0.01(+0.15%) |
Apr 01, 2004 | 8.459 | 8.544 | 8.459 | 8.491 | 57,361 | +0.04(+0.47%) |
Mar 31, 2004 | 8.380 | 8.544 | 8.334 | 8.452 | 19,171 | +0.09(+1.02%) |
Mar 30, 2004 | 8.314 | 8.472 | 8.314 | 8.367 | 14,454 | +0.09(+1.11%) |
Mar 29, 2004 | 8.202 | 8.347 | 8.150 | 8.275 | 13,237 | +0.09(+1.12%) |
Mar 26, 2004 | 8.117 | 8.183 | 8.091 | 8.183 | 4,108 | +0.07(+0.81%) |
Mar 25, 2004 | 8.084 | 8.176 | 8.064 | 8.117 | 9,889 | +0.03(+0.41%) |
Mar 24, 2004 | 8.064 | 8.137 | 8.064 | 8.084 | 8,368 | -0.01(-0.16%) |
Mar 23, 2004 | 8.143 | 8.150 | 8.038 | 8.097 | 24,800 | -0.05(-0.65%) |
Mar 22, 2004 | 8.097 | 8.163 | 8.058 | 8.150 | 45,797 | +0.03(+0.32%) |
Mar 19, 2004 | 8.051 | 8.143 | 8.051 | 8.123 | 12,324 | -0.01(-0.08%) |
Mar 18, 2004 | 8.130 | 8.150 | 8.091 | 8.130 | 32,408 | -0.07(-0.80%) |
Mar 17, 2004 | 8.222 | 8.268 | 8.163 | 8.196 | 8,672 | -0.01(-0.16%) |
Mar 16, 2004 | 8.242 | 8.275 | 8.169 | 8.209 | 7,759 | -0.07(-0.79%) |
Mar 15, 2004 | 8.459 | 8.459 | 8.242 | 8.275 | 21,909 | -0.12(-1.41%) |
Mar 12, 2004 | 8.478 | 8.518 | 8.353 | 8.393 | 37,885 | -0.05(-0.62%) |
Mar 11, 2004 | 8.439 | 8.472 | 8.327 | 8.445 | 31,495 | -0.06(-0.70%) |
Mar 10, 2004 | 8.478 | 8.511 | 8.393 | 8.505 | 4,868 | +0.01(+0.15%) |
Mar 09, 2004 | 8.518 | 8.518 | 8.327 | 8.491 | 16,888 | +0.01(+0.08%) |
Mar 08, 2004 | 8.511 | 8.551 | 8.478 | 8.485 | 27,387 | +0.05(+0.62%) |
Mar 05, 2004 | 8.577 | 8.577 | 8.432 | 8.432 | 55,231 | -0.08(-0.93%) |
Mar 04, 2004 | 8.577 | 8.584 | 8.505 | 8.511 | 46,862 | +0.00(+0.00%) |
Mar 03, 2004 | 8.610 | 8.636 | 8.511 | 8.511 | 14,302 | -0.07(-0.77%) |
Mar 02, 2004 | 8.662 | 8.662 | 8.564 | 8.577 | 31,952 | -0.06(-0.69%) |
Mar 01, 2004 | 8.551 | 8.636 | 8.551 | 8.636 | 36,516 | +0.09(+1.08%) |
Feb 27, 2004 | 8.643 | 8.643 | 8.505 | 8.544 | 9,737 | -0.10(-1.14%) |
Feb 26, 2004 | 8.610 | 8.656 | 8.577 | 8.643 | 48,232 | +0.03(+0.38%) |
Feb 25, 2004 | 8.544 | 8.649 | 8.544 | 8.610 | 58,578 | +0.08(+0.92%) |
Feb 24, 2004 | 8.577 | 8.577 | 8.445 | 8.531 | 11,563 | -0.01(-0.15%) |
Feb 23, 2004 | 8.564 | 8.564 | 8.413 | 8.544 | 25,409 | +0.05(+0.54%) |
Feb 20, 2004 | 8.452 | 8.524 | 8.439 | 8.498 | 14,606 | +0.05(+0.54%) |
Feb 19, 2004 | 8.478 | 8.478 | 8.413 | 8.452 | 42,754 | -0.03(-0.31%) |
Feb 18, 2004 | 8.518 | 8.518 | 8.445 | 8.478 | 63,599 | -0.04(-0.46%) |
Feb 17, 2004 | 8.478 | 8.531 | 8.478 | 8.518 | 22,214 | -0.02(-0.23%) |
Feb 13, 2004 | 8.544 | 8.544 | 8.465 | 8.537 | 136,480 | +0.02(+0.23%) |
Feb 12, 2004 | 8.570 | 8.570 | 8.472 | 8.518 | 11,867 | -0.04(-0.46%) |
Feb 11, 2004 | 8.347 | 8.584 | 8.248 | 8.557 | 155,043 | +0.12(+1.48%) |
Feb 10, 2004 | 8.268 | 8.459 | 8.268 | 8.432 | 32,560 | +0.09(+1.02%) |
Feb 09, 2004 | 8.215 | 8.584 | 8.176 | 8.347 | 156,260 | +0.08(+0.95%) |
Feb 06, 2004 | 8.150 | 8.347 | 8.031 | 8.268 | 34,995 | +0.05(+0.64%) |
Feb 05, 2004 | 8.327 | 8.327 | 8.215 | 8.215 | 33,017 | -0.05(-0.56%) |
Feb 04, 2004 | 8.143 | 8.261 | 8.084 | 8.261 | 244,204 | +0.17(+2.11%) |
Feb 03, 2004 | 7.979 | 8.097 | 7.972 | 8.091 | 102,702 | +0.18(+2.24%) |