Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.126 | 8.200 | 8.039 | 8.047 | 12,698,889 | -0.00(-0.06%) |
Apr 29, 2004 | 8.324 | 8.340 | 8.003 | 8.052 | 15,488,082 | -0.27(-3.27%) |
Apr 28, 2004 | 8.352 | 8.391 | 8.143 | 8.324 | 13,015,198 | -0.01(-0.15%) |
Apr 27, 2004 | 8.206 | 8.395 | 8.206 | 8.336 | 13,951,722 | +0.13(+1.60%) |
Apr 26, 2004 | 8.126 | 8.238 | 8.113 | 8.205 | 8,641,358 | +0.10(+1.21%) |
Apr 23, 2004 | 8.073 | 8.147 | 8.054 | 8.107 | 8,143,414 | +0.03(+0.43%) |
Apr 22, 2004 | 7.917 | 8.086 | 7.917 | 8.072 | 11,239,170 | +0.10(+1.29%) |
Apr 21, 2004 | 8.030 | 8.060 | 7.938 | 7.969 | 13,279,675 | -0.05(-0.59%) |
Apr 20, 2004 | 8.246 | 8.302 | 8.013 | 8.017 | 12,924,824 | -0.23(-2.77%) |
Apr 19, 2004 | 8.215 | 8.301 | 8.214 | 8.245 | 11,309,609 | +0.03(+0.36%) |
Apr 16, 2004 | 8.239 | 8.268 | 8.172 | 8.215 | 9,442,764 | +0.01(+0.11%) |
Apr 15, 2004 | 8.149 | 8.247 | 8.144 | 8.206 | 8,497,823 | +0.07(+0.90%) |
Apr 14, 2004 | 8.064 | 8.142 | 8.003 | 8.133 | 11,702,116 | +0.07(+0.87%) |
Apr 13, 2004 | 8.236 | 8.247 | 8.059 | 8.063 | 11,690,155 | -0.10(-1.27%) |
Apr 12, 2004 | 8.070 | 8.273 | 8.070 | 8.167 | 13,620,350 | +0.14(+1.74%) |
Apr 08, 2004 | 7.985 | 8.080 | 7.963 | 8.027 | 12,410,932 | +0.13(+1.60%) |
Apr 07, 2004 | 7.867 | 7.957 | 7.817 | 7.900 | 8,721,986 | +0.04(+0.47%) |
Apr 06, 2004 | 7.867 | 7.910 | 7.838 | 7.863 | 6,899,885 | +0.02(+0.27%) |
Apr 05, 2004 | 7.748 | 7.863 | 7.748 | 7.842 | 10,451,941 | +0.06(+0.80%) |
Apr 02, 2004 | 7.765 | 7.805 | 7.740 | 7.780 | 10,969,820 | +0.03(+0.35%) |
Apr 01, 2004 | 7.900 | 7.950 | 7.749 | 7.753 | 14,309,674 | -0.13(-1.60%) |
Mar 31, 2004 | 7.900 | 7.908 | 7.766 | 7.879 | 20,410,812 | +0.05(+0.63%) |
Mar 30, 2004 | 7.740 | 7.872 | 7.643 | 7.829 | 11,697,243 | +0.22(+2.88%) |
Mar 29, 2004 | 7.590 | 7.657 | 7.559 | 7.610 | 11,521,811 | +0.07(+0.94%) |
Mar 26, 2004 | 7.503 | 7.638 | 7.473 | 7.539 | 12,379,922 | +0.09(+1.15%) |
Mar 25, 2004 | 7.596 | 7.606 | 7.413 | 7.454 | 15,420,301 | -0.14(-1.80%) |
Mar 24, 2004 | 7.742 | 7.776 | 7.573 | 7.590 | 9,417,069 | -0.14(-1.77%) |
Mar 23, 2004 | 7.793 | 7.809 | 7.686 | 7.727 | 8,046,395 | -0.06(-0.71%) |
Mar 22, 2004 | 7.805 | 7.856 | 7.765 | 7.782 | 7,338,908 | -0.04(-0.49%) |
Mar 19, 2004 | 7.957 | 7.982 | 7.805 | 7.820 | 10,109,937 | -0.12(-1.51%) |
Mar 18, 2004 | 7.776 | 7.979 | 7.763 | 7.940 | 10,844,891 | +0.16(+2.10%) |
Mar 17, 2004 | 7.748 | 7.933 | 7.745 | 7.776 | 10,850,650 | +0.04(+0.50%) |
Mar 16, 2004 | 7.754 | 7.754 | 7.660 | 7.738 | 8,785,779 | +0.00(+0.03%) |
Mar 15, 2004 | 7.805 | 7.838 | 7.718 | 7.736 | 8,235,117 | -0.07(-0.88%) |
Mar 12, 2004 | 7.692 | 7.805 | 7.656 | 7.805 | 7,690,215 | +0.13(+1.63%) |
Mar 11, 2004 | 7.771 | 7.817 | 7.654 | 7.679 | 11,229,424 | -0.13(-1.70%) |
Mar 10, 2004 | 7.993 | 7.993 | 7.784 | 7.812 | 9,291,697 | -0.16(-2.00%) |
Mar 09, 2004 | 7.957 | 8.000 | 7.948 | 7.972 | 9,956,213 | +0.00(+0.01%) |
Mar 08, 2004 | 7.966 | 8.069 | 7.959 | 7.970 | 9,146,833 | +0.03(+0.41%) |
Mar 05, 2004 | 7.852 | 7.964 | 7.838 | 7.938 | 9,585,856 | +0.09(+1.11%) |
Mar 04, 2004 | 7.871 | 7.879 | 7.805 | 7.851 | 4,905,009 | -0.02(-0.24%) |
Mar 03, 2004 | 7.850 | 7.899 | 7.765 | 7.870 | 7,310,112 | +0.02(+0.27%) |
Mar 02, 2004 | 7.900 | 7.925 | 7.828 | 7.849 | 11,533,772 | -0.12(-1.50%) |
Mar 01, 2004 | 7.849 | 7.974 | 7.840 | 7.968 | 12,285,117 | +0.20(+2.51%) |
Feb 27, 2004 | 7.771 | 7.812 | 7.742 | 7.773 | 10,166,199 | +0.00(+0.03%) |
Feb 26, 2004 | 7.726 | 7.793 | 7.723 | 7.771 | 7,578,576 | +0.01(+0.10%) |
Feb 25, 2004 | 7.776 | 7.827 | 7.755 | 7.763 | 7,141,768 | -0.02(-0.22%) |
Feb 24, 2004 | 7.748 | 7.827 | 7.742 | 7.780 | 6,800,207 | +0.01(+0.12%) |
Feb 23, 2004 | 7.714 | 7.797 | 7.714 | 7.771 | 7,843,496 | +0.08(+1.06%) |
Feb 20, 2004 | 7.765 | 7.771 | 7.663 | 7.689 | 7,734,516 | -0.03(-0.35%) |
Feb 19, 2004 | 7.722 | 7.794 | 7.705 | 7.717 | 6,976,082 | +0.02(+0.28%) |
Feb 18, 2004 | 7.776 | 7.776 | 7.692 | 7.695 | 7,132,465 | -0.13(-1.72%) |
Feb 17, 2004 | 7.782 | 7.844 | 7.770 | 7.829 | 6,926,465 | +0.08(+1.08%) |
Feb 13, 2004 | 7.721 | 7.775 | 7.663 | 7.746 | 7,952,034 | +0.04(+0.50%) |
Feb 12, 2004 | 7.698 | 7.763 | 7.657 | 7.707 | 6,851,596 | -0.00(-0.06%) |
Feb 11, 2004 | 7.538 | 7.731 | 7.528 | 7.712 | 9,452,067 | +0.17(+2.24%) |
Feb 10, 2004 | 7.469 | 7.554 | 7.447 | 7.543 | 8,754,326 | +0.07(+1.00%) |
Feb 09, 2004 | 7.455 | 7.533 | 7.424 | 7.468 | 6,311,567 | +0.02(+0.21%) |
Feb 06, 2004 | 7.342 | 7.469 | 7.342 | 7.452 | 7,879,380 | +0.08(+1.15%) |
Feb 05, 2004 | 7.393 | 7.402 | 7.293 | 7.368 | 6,651,356 | +0.00(+0.03%) |
Feb 04, 2004 | 7.430 | 7.443 | 7.350 | 7.366 | 7,525,858 | -0.06(-0.85%) |
Feb 03, 2004 | 7.443 | 7.469 | 7.387 | 7.429 | 5,777,297 | -0.06(-0.74%) |