Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.974 | 7.995 | 7.830 | 7.942 | 1,641,485 | +0.04(+0.48%) |
Apr 29, 2004 | 8.151 | 8.165 | 7.818 | 7.903 | 1,588,128 | -0.28(-3.38%) |
Apr 28, 2004 | 8.298 | 8.336 | 8.162 | 8.180 | 974,355 | -0.13(-1.59%) |
Apr 27, 2004 | 8.298 | 8.460 | 8.292 | 8.312 | 1,768,590 | +0.10(+1.25%) |
Apr 26, 2004 | 8.298 | 8.377 | 8.209 | 8.209 | 1,364,166 | -0.05(-0.64%) |
Apr 23, 2004 | 8.371 | 8.371 | 8.148 | 8.262 | 1,386,936 | -0.14(-1.61%) |
Apr 22, 2004 | 8.257 | 8.418 | 8.180 | 8.398 | 2,116,938 | +0.14(+1.71%) |
Apr 21, 2004 | 8.351 | 8.354 | 8.207 | 8.257 | 1,298,914 | -0.09(-1.13%) |
Apr 20, 2004 | 8.577 | 8.618 | 8.348 | 8.351 | 934,593 | -0.28(-3.24%) |
Apr 19, 2004 | 8.666 | 8.774 | 8.604 | 8.630 | 618,870 | -0.06(-0.74%) |
Apr 16, 2004 | 8.468 | 8.698 | 8.412 | 8.695 | 924,737 | +0.26(+3.14%) |
Apr 15, 2004 | 8.309 | 8.471 | 8.309 | 8.430 | 695,337 | +0.12(+1.45%) |
Apr 14, 2004 | 8.339 | 8.412 | 8.239 | 8.309 | 487,687 | -0.03(-0.35%) |
Apr 13, 2004 | 8.560 | 8.592 | 8.312 | 8.339 | 1,258,132 | -0.22(-2.58%) |
Apr 12, 2004 | 8.439 | 8.610 | 8.412 | 8.560 | 1,375,041 | +0.15(+1.78%) |
Apr 08, 2004 | 8.386 | 8.480 | 8.324 | 8.410 | 602,217 | +0.08(+0.95%) |
Apr 07, 2004 | 8.209 | 8.445 | 8.156 | 8.330 | 705,532 | +0.08(+0.93%) |
Apr 06, 2004 | 8.224 | 8.407 | 8.224 | 8.254 | 1,212,592 | -0.02(-0.25%) |
Apr 05, 2004 | 8.371 | 8.386 | 8.259 | 8.274 | 770,444 | -0.04(-0.46%) |
Apr 02, 2004 | 8.286 | 8.371 | 8.248 | 8.312 | 769,764 | +0.03(+0.32%) |
Apr 01, 2004 | 8.371 | 8.451 | 8.189 | 8.286 | 1,232,303 | -0.14(-1.71%) |
Mar 31, 2004 | 8.371 | 8.460 | 8.239 | 8.430 | 723,205 | +0.10(+1.24%) |
Mar 30, 2004 | 8.159 | 8.404 | 8.151 | 8.327 | 896,869 | +0.18(+2.24%) |
Mar 29, 2004 | 8.204 | 8.215 | 8.101 | 8.145 | 1,070,194 | +0.00(+0.00%) |
Mar 26, 2004 | 8.151 | 8.239 | 8.127 | 8.145 | 1,747,519 | +0.02(+0.29%) |
Mar 25, 2004 | 8.024 | 8.180 | 7.962 | 8.121 | 2,294,001 | +0.17(+2.15%) |
Mar 24, 2004 | 8.092 | 8.171 | 7.930 | 7.951 | 1,790,340 | -0.17(-2.10%) |
Mar 23, 2004 | 8.209 | 8.277 | 8.074 | 8.121 | 1,718,631 | -0.11(-1.32%) |
Mar 22, 2004 | 8.321 | 8.348 | 8.186 | 8.230 | 1,446,070 | -0.15(-1.79%) |
Mar 19, 2004 | 8.607 | 8.607 | 8.357 | 8.380 | 514,875 | -0.21(-2.40%) |
Mar 18, 2004 | 8.565 | 8.663 | 8.527 | 8.586 | 591,682 | +0.02(+0.27%) |
Mar 17, 2004 | 8.421 | 8.583 | 8.421 | 8.563 | 999,844 | +0.11(+1.36%) |
Mar 16, 2004 | 8.607 | 8.610 | 8.398 | 8.448 | 592,702 | -0.15(-1.78%) |
Mar 15, 2004 | 8.533 | 8.651 | 8.533 | 8.601 | 637,902 | +0.10(+1.14%) |
Mar 12, 2004 | 8.392 | 8.510 | 8.392 | 8.504 | 795,593 | +0.14(+1.69%) |
Mar 11, 2004 | 8.515 | 8.542 | 8.362 | 8.362 | 824,141 | -0.15(-1.80%) |
Mar 10, 2004 | 8.769 | 8.769 | 8.460 | 8.515 | 1,087,526 | -0.22(-2.56%) |
Mar 09, 2004 | 8.860 | 8.863 | 8.692 | 8.739 | 709,950 | -0.12(-1.36%) |
Mar 08, 2004 | 8.969 | 9.063 | 8.860 | 8.860 | 891,092 | -0.11(-1.21%) |
Mar 05, 2004 | 8.948 | 9.086 | 8.927 | 8.969 | 665,770 | -0.01(-0.10%) |
Mar 04, 2004 | 9.007 | 9.045 | 8.960 | 8.977 | 1,014,118 | -0.03(-0.33%) |
Mar 03, 2004 | 8.974 | 9.007 | 8.798 | 9.007 | 862,544 | +0.02(+0.26%) |
Mar 02, 2004 | 8.933 | 8.983 | 8.889 | 8.983 | 1,241,819 | +0.08(+0.93%) |
Mar 01, 2004 | 8.783 | 8.966 | 8.754 | 8.901 | 1,210,553 | +0.16(+1.78%) |
Feb 27, 2004 | 8.857 | 8.857 | 8.710 | 8.745 | 1,817,188 | -0.11(-1.26%) |
Feb 26, 2004 | 8.760 | 8.857 | 8.674 | 8.857 | 612,073 | +0.12(+1.42%) |
Feb 25, 2004 | 8.795 | 8.795 | 8.666 | 8.733 | 1,342,755 | +0.01(+0.13%) |
Feb 24, 2004 | 8.577 | 8.748 | 8.563 | 8.721 | 717,767 | +0.15(+1.79%) |
Feb 23, 2004 | 8.645 | 8.651 | 8.533 | 8.568 | 555,997 | -0.06(-0.72%) |
Feb 20, 2004 | 8.666 | 8.710 | 8.495 | 8.630 | 1,006,301 | +0.01(+0.10%) |
Feb 19, 2004 | 8.604 | 8.736 | 8.604 | 8.621 | 1,084,807 | -0.01(-0.14%) |
Feb 18, 2004 | 8.813 | 8.813 | 8.633 | 8.633 | 1,801,895 | -0.15(-1.71%) |
Feb 17, 2004 | 8.704 | 8.798 | 8.704 | 8.783 | 2,432,321 | +0.11(+1.26%) |
Feb 13, 2004 | 8.727 | 8.727 | 8.577 | 8.674 | 1,128,648 | -0.05(-0.57%) |
Feb 12, 2004 | 8.795 | 8.824 | 8.716 | 8.724 | 1,149,379 | -0.05(-0.57%) |
Feb 11, 2004 | 8.763 | 8.810 | 8.548 | 8.774 | 2,917,290 | +0.02(+0.24%) |
Feb 10, 2004 | 8.621 | 8.845 | 8.568 | 8.754 | 1,980,997 | +0.15(+1.71%) |
Feb 09, 2004 | 8.342 | 8.618 | 8.342 | 8.607 | 852,009 | +0.27(+3.28%) |
Feb 06, 2004 | 8.348 | 8.374 | 8.254 | 8.333 | 962,800 | -0.01(-0.18%) |
Feb 05, 2004 | 8.545 | 8.586 | 8.324 | 8.348 | 1,201,377 | -0.22(-2.54%) |
Feb 04, 2004 | 8.613 | 8.660 | 8.533 | 8.565 | 792,874 | -0.05(-0.55%) |
Feb 03, 2004 | 8.583 | 8.674 | 8.533 | 8.613 | 1,284,300 | -0.03(-0.34%) |