Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.447 | 7.572 | 7.447 | 7.459 | 220,577 | +0.02(+0.24%) |
Apr 29, 2004 | 7.632 | 7.697 | 7.436 | 7.442 | 308,134 | -0.19(-2.49%) |
Apr 28, 2004 | 7.590 | 7.643 | 7.542 | 7.632 | 168,379 | +0.03(+0.39%) |
Apr 27, 2004 | 7.542 | 7.667 | 7.519 | 7.602 | 422,633 | +0.18(+2.40%) |
Apr 26, 2004 | 7.424 | 7.590 | 7.424 | 7.424 | 154,909 | -0.05(-0.71%) |
Apr 23, 2004 | 7.412 | 7.483 | 7.329 | 7.477 | 172,420 | +0.12(+1.70%) |
Apr 22, 2004 | 7.335 | 7.394 | 7.246 | 7.352 | 386,768 | +0.04(+0.57%) |
Apr 21, 2004 | 7.335 | 7.370 | 7.246 | 7.311 | 59,269 | -0.02(-0.32%) |
Apr 20, 2004 | 7.483 | 7.566 | 7.335 | 7.335 | 164,170 | -0.09(-1.20%) |
Apr 19, 2004 | 7.418 | 7.483 | 7.299 | 7.424 | 84,358 | +0.07(+0.89%) |
Apr 16, 2004 | 7.305 | 7.542 | 7.281 | 7.358 | 79,475 | +0.02(+0.24%) |
Apr 15, 2004 | 7.364 | 7.424 | 7.222 | 7.341 | 158,276 | -0.02(-0.32%) |
Apr 14, 2004 | 7.483 | 7.501 | 7.127 | 7.364 | 370,098 | -0.18(-2.36%) |
Apr 13, 2004 | 7.661 | 7.661 | 7.513 | 7.542 | 371,782 | -0.09(-1.17%) |
Apr 12, 2004 | 7.970 | 8.012 | 7.572 | 7.632 | 579,899 | -0.34(-4.25%) |
Apr 08, 2004 | 7.899 | 7.976 | 7.881 | 7.970 | 383,737 | +0.07(+0.90%) |
Apr 07, 2004 | 7.869 | 7.976 | 7.750 | 7.899 | 593,370 | +0.03(+0.38%) |
Apr 06, 2004 | 8.077 | 8.077 | 7.762 | 7.869 | 489,648 | -0.23(-2.86%) |
Apr 05, 2004 | 8.356 | 8.368 | 7.703 | 8.101 | 486,617 | -0.29(-3.40%) |
Apr 02, 2004 | 8.445 | 8.451 | 8.344 | 8.386 | 127,295 | -0.10(-1.12%) |
Apr 01, 2004 | 8.433 | 8.493 | 8.344 | 8.481 | 277,658 | +0.10(+1.20%) |
Mar 31, 2004 | 8.344 | 8.404 | 8.315 | 8.380 | 376,160 | +0.04(+0.43%) |
Mar 30, 2004 | 8.356 | 8.374 | 8.315 | 8.344 | 272,775 | -0.01(-0.14%) |
Mar 29, 2004 | 8.249 | 8.356 | 8.208 | 8.356 | 431,052 | +0.04(+0.43%) |
Mar 26, 2004 | 8.172 | 8.493 | 8.077 | 8.320 | 1,465,240 | -0.04(-0.43%) |
Mar 25, 2004 | 8.451 | 8.516 | 8.356 | 8.356 | 99,512 | -0.07(-0.85%) |
Mar 24, 2004 | 8.552 | 8.552 | 8.415 | 8.427 | 60,448 | -0.12(-1.46%) |
Mar 23, 2004 | 8.546 | 8.582 | 8.439 | 8.552 | 167,706 | -0.02(-0.21%) |
Mar 22, 2004 | 8.831 | 8.831 | 8.570 | 8.570 | 90,419 | -0.28(-3.15%) |
Mar 19, 2004 | 8.908 | 8.908 | 8.760 | 8.849 | 59,269 | -0.06(-0.67%) |
Mar 18, 2004 | 8.772 | 8.908 | 8.659 | 8.908 | 98,670 | +0.12(+1.35%) |
Mar 17, 2004 | 8.730 | 8.796 | 8.730 | 8.790 | 60,448 | +0.07(+0.82%) |
Mar 16, 2004 | 8.718 | 8.819 | 8.683 | 8.718 | 173,094 | +0.06(+0.69%) |
Mar 15, 2004 | 8.730 | 8.825 | 8.659 | 8.659 | 139,418 | -0.10(-1.15%) |
Mar 12, 2004 | 8.493 | 8.760 | 8.451 | 8.760 | 149,857 | +0.33(+3.87%) |
Mar 11, 2004 | 8.611 | 8.641 | 8.404 | 8.433 | 59,438 | -0.18(-2.07%) |
Mar 10, 2004 | 8.582 | 8.689 | 8.552 | 8.611 | 98,670 | +0.06(+0.69%) |
Mar 09, 2004 | 8.611 | 8.611 | 8.552 | 8.552 | 72,234 | -0.07(-0.83%) |
Mar 08, 2004 | 8.635 | 8.736 | 8.611 | 8.623 | 330,866 | -0.01(-0.14%) |
Mar 05, 2004 | 8.522 | 8.671 | 8.493 | 8.635 | 154,067 | +0.11(+1.32%) |
Mar 04, 2004 | 8.404 | 8.522 | 8.344 | 8.522 | 106,416 | +0.16(+1.92%) |
Mar 03, 2004 | 8.315 | 8.398 | 8.255 | 8.362 | 50,850 | +0.04(+0.43%) |
Mar 02, 2004 | 8.315 | 8.356 | 8.285 | 8.326 | 101,532 | +0.04(+0.43%) |
Mar 01, 2004 | 8.225 | 8.297 | 8.160 | 8.291 | 61,121 | +0.09(+1.09%) |
Feb 27, 2004 | 8.291 | 8.291 | 8.166 | 8.202 | 67,351 | -0.06(-0.72%) |
Feb 26, 2004 | 8.285 | 8.285 | 8.190 | 8.261 | 78,633 | -0.02(-0.29%) |
Feb 25, 2004 | 8.220 | 8.285 | 8.184 | 8.285 | 66,004 | +0.05(+0.65%) |
Feb 24, 2004 | 8.178 | 8.261 | 8.136 | 8.231 | 107,763 | +0.05(+0.58%) |
Feb 23, 2004 | 8.309 | 8.309 | 8.142 | 8.184 | 90,925 | -0.07(-0.79%) |
Feb 20, 2004 | 8.196 | 8.249 | 8.172 | 8.249 | 52,702 | +0.08(+0.94%) |
Feb 19, 2004 | 8.374 | 8.421 | 8.166 | 8.172 | 68,025 | -0.18(-2.13%) |
Feb 18, 2004 | 8.410 | 8.410 | 8.035 | 8.350 | 225,965 | -0.24(-2.77%) |
Feb 17, 2004 | 8.552 | 8.659 | 8.534 | 8.588 | 56,070 | +0.03(+0.35%) |
Feb 13, 2004 | 8.499 | 8.611 | 8.481 | 8.558 | 61,795 | +0.06(+0.70%) |
Feb 12, 2004 | 8.487 | 8.505 | 8.457 | 8.499 | 64,321 | +0.01(+0.07%) |
Feb 11, 2004 | 8.433 | 8.522 | 8.374 | 8.493 | 64,321 | +0.06(+0.70%) |
Feb 10, 2004 | 8.297 | 8.433 | 8.273 | 8.433 | 72,908 | +0.12(+1.43%) |
Feb 09, 2004 | 8.148 | 8.374 | 8.113 | 8.315 | 71,729 | +0.13(+1.60%) |
Feb 06, 2004 | 8.148 | 8.190 | 8.095 | 8.184 | 99,175 | +0.01(+0.15%) |
Feb 05, 2004 | 7.958 | 8.196 | 7.958 | 8.172 | 115,508 | +0.20(+2.53%) |
Feb 04, 2004 | 8.047 | 8.047 | 7.887 | 7.970 | 192,794 | -0.10(-1.18%) |
Feb 03, 2004 | 7.988 | 8.065 | 7.958 | 8.065 | 89,409 | +0.11(+1.34%) |