Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.504 | 7.565 | 7.325 | 7.455 | 2,172,966 | +0.01(+0.17%) |
Apr 29, 2004 | 7.288 | 7.608 | 7.258 | 7.442 | 2,113,134 | +0.26(+3.60%) |
Apr 28, 2004 | 7.596 | 7.596 | 7.172 | 7.184 | 1,932,176 | -0.56(-7.23%) |
Apr 27, 2004 | 7.756 | 7.854 | 7.670 | 7.744 | 571,816 | -0.06(-0.71%) |
Apr 26, 2004 | 7.737 | 7.940 | 7.737 | 7.799 | 649,207 | +0.10(+1.36%) |
Apr 23, 2004 | 7.848 | 7.873 | 7.688 | 7.694 | 1,011,124 | -0.15(-1.88%) |
Apr 22, 2004 | 7.774 | 7.910 | 7.774 | 7.842 | 1,046,568 | +0.07(+0.87%) |
Apr 21, 2004 | 7.657 | 7.780 | 7.455 | 7.774 | 1,851,533 | +0.07(+0.88%) |
Apr 20, 2004 | 8.045 | 8.137 | 7.701 | 7.707 | 1,929,574 | -0.54(-6.56%) |
Apr 19, 2004 | 8.334 | 8.396 | 8.094 | 8.248 | 838,457 | -0.01(-0.15%) |
Apr 16, 2004 | 8.291 | 8.476 | 8.254 | 8.260 | 844,473 | -0.02(-0.30%) |
Apr 15, 2004 | 8.119 | 8.328 | 8.106 | 8.285 | 653,922 | +0.10(+1.28%) |
Apr 14, 2004 | 8.125 | 8.402 | 8.088 | 8.180 | 1,205,902 | -0.08(-0.97%) |
Apr 13, 2004 | 8.555 | 8.672 | 8.063 | 8.260 | 2,715,191 | -0.41(-4.75%) |
Apr 12, 2004 | 8.808 | 8.826 | 8.629 | 8.672 | 1,013,238 | -0.11(-1.26%) |
Apr 08, 2004 | 8.826 | 8.851 | 8.771 | 8.783 | 700,584 | -0.14(-1.52%) |
Apr 07, 2004 | 8.832 | 9.047 | 8.832 | 8.918 | 1,086,727 | +0.07(+0.76%) |
Apr 06, 2004 | 8.924 | 8.974 | 8.832 | 8.851 | 847,562 | -0.01(-0.14%) |
Apr 05, 2004 | 8.845 | 8.912 | 8.801 | 8.863 | 988,362 | -0.10(-1.17%) |
Apr 02, 2004 | 8.765 | 8.974 | 8.740 | 8.968 | 3,134,989 | -0.17(-1.82%) |
Apr 01, 2004 | 9.177 | 9.269 | 9.121 | 9.134 | 1,142,169 | -0.05(-0.54%) |
Mar 31, 2004 | 9.232 | 9.269 | 9.078 | 9.183 | 1,119,244 | -0.01(-0.07%) |
Mar 30, 2004 | 9.134 | 9.257 | 9.109 | 9.189 | 3,177,424 | +0.11(+1.22%) |
Mar 29, 2004 | 8.949 | 9.078 | 8.783 | 9.078 | 1,180,539 | +0.13(+1.44%) |
Mar 26, 2004 | 9.011 | 9.084 | 8.949 | 8.949 | 1,507,012 | +0.04(+0.41%) |
Mar 25, 2004 | 8.549 | 8.924 | 8.549 | 8.912 | 1,434,011 | +0.41(+4.77%) |
Mar 24, 2004 | 8.648 | 8.715 | 8.506 | 8.506 | 936,985 | -0.27(-3.08%) |
Mar 23, 2004 | 8.678 | 8.777 | 8.574 | 8.777 | 904,955 | +0.14(+1.57%) |
Mar 22, 2004 | 8.703 | 8.881 | 8.623 | 8.642 | 1,240,046 | -0.01(-0.07%) |
Mar 19, 2004 | 8.808 | 8.906 | 8.562 | 8.648 | 3,485,363 | -0.35(-3.90%) |
Mar 18, 2004 | 9.004 | 9.146 | 8.924 | 8.998 | 2,201,419 | +0.08(+0.90%) |
Mar 17, 2004 | 8.801 | 8.949 | 8.642 | 8.918 | 1,739,023 | +0.10(+1.12%) |
Mar 16, 2004 | 8.734 | 8.875 | 8.672 | 8.820 | 922,027 | +0.11(+1.27%) |
Mar 15, 2004 | 8.998 | 8.998 | 8.666 | 8.709 | 1,494,656 | -0.23(-2.55%) |
Mar 12, 2004 | 8.734 | 8.955 | 8.685 | 8.937 | 1,558,227 | +0.12(+1.40%) |
Mar 11, 2004 | 8.642 | 8.875 | 8.457 | 8.814 | 1,604,402 | +0.19(+2.21%) |
Mar 10, 2004 | 8.881 | 8.881 | 8.617 | 8.623 | 1,094,368 | -0.32(-3.58%) |
Mar 09, 2004 | 8.924 | 8.986 | 8.826 | 8.943 | 1,221,186 | +0.06(+0.62%) |
Mar 08, 2004 | 8.801 | 9.011 | 8.771 | 8.888 | 1,692,523 | +0.02(+0.28%) |
Mar 05, 2004 | 8.771 | 8.881 | 8.740 | 8.863 | 1,351,092 | +0.24(+2.78%) |
Mar 04, 2004 | 8.512 | 8.666 | 8.463 | 8.623 | 1,293,049 | +0.15(+1.82%) |
Mar 03, 2004 | 8.211 | 8.543 | 8.199 | 8.469 | 1,185,742 | +0.18(+2.15%) |
Mar 02, 2004 | 8.500 | 8.519 | 8.273 | 8.291 | 1,156,476 | -0.26(-3.09%) |
Mar 01, 2004 | 8.549 | 8.691 | 8.463 | 8.555 | 1,257,767 | +0.17(+1.98%) |
Feb 27, 2004 | 8.420 | 8.574 | 8.334 | 8.389 | 1,393,527 | +0.06(+0.74%) |
Feb 26, 2004 | 8.119 | 8.463 | 8.076 | 8.328 | 2,641,377 | +0.24(+2.97%) |
Feb 25, 2004 | 8.119 | 8.125 | 7.922 | 8.088 | 1,963,067 | -0.09(-1.13%) |
Feb 24, 2004 | 8.057 | 8.254 | 8.039 | 8.180 | 889,022 | +0.22(+2.70%) |
Feb 23, 2004 | 8.180 | 8.180 | 7.965 | 7.965 | 949,992 | -0.14(-1.67%) |
Feb 20, 2004 | 8.266 | 8.266 | 7.959 | 8.100 | 1,588,631 | -0.16(-1.94%) |
Feb 19, 2004 | 8.266 | 8.316 | 8.150 | 8.260 | 1,030,472 | -0.04(-0.44%) |
Feb 18, 2004 | 8.722 | 8.722 | 8.297 | 8.297 | 1,240,208 | -0.42(-4.87%) |
Feb 17, 2004 | 8.531 | 8.722 | 8.519 | 8.722 | 1,729,268 | +0.24(+2.83%) |
Feb 13, 2004 | 8.562 | 8.666 | 8.303 | 8.482 | 924,628 | +0.04(+0.44%) |
Feb 12, 2004 | 8.611 | 8.728 | 8.432 | 8.445 | 1,338,573 | -0.11(-1.29%) |
Feb 11, 2004 | 8.328 | 8.611 | 8.266 | 8.555 | 1,624,074 | +0.29(+3.50%) |
Feb 10, 2004 | 8.316 | 8.414 | 8.113 | 8.266 | 2,080,942 | -0.02(-0.30%) |
Feb 09, 2004 | 8.266 | 8.297 | 8.156 | 8.291 | 1,244,435 | +0.09(+1.05%) |
Feb 06, 2004 | 7.990 | 8.242 | 7.990 | 8.205 | 1,684,231 | +0.28(+3.49%) |
Feb 05, 2004 | 7.707 | 7.928 | 7.707 | 7.928 | 996,166 | +0.16(+2.06%) |
Feb 04, 2004 | 7.983 | 7.983 | 7.756 | 7.768 | 1,970,871 | -0.31(-3.81%) |
Feb 03, 2004 | 7.854 | 8.125 | 7.817 | 8.076 | 2,072,975 | +0.28(+3.63%) |