Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.474 | 7.510 | 7.317 | 7.369 | 857,954 | -0.08(-1.11%) |
Apr 29, 2004 | 7.604 | 7.795 | 7.425 | 7.452 | 988,575 | -0.18(-2.41%) |
Apr 28, 2004 | 7.988 | 7.988 | 7.604 | 7.636 | 1,447,532 | -0.35(-4.41%) |
Apr 27, 2004 | 8.035 | 8.154 | 7.963 | 7.988 | 1,648,368 | -0.15(-1.79%) |
Apr 26, 2004 | 8.434 | 8.461 | 8.129 | 8.134 | 1,380,438 | -0.28(-3.31%) |
Apr 23, 2004 | 8.322 | 8.457 | 8.178 | 8.412 | 1,393,590 | +0.14(+1.65%) |
Apr 22, 2004 | 8.075 | 8.531 | 8.075 | 8.275 | 2,406,239 | -0.18(-2.15%) |
Apr 21, 2004 | 8.338 | 8.457 | 8.241 | 8.457 | 911,673 | +0.12(+1.48%) |
Apr 20, 2004 | 8.524 | 8.636 | 8.333 | 8.333 | 933,295 | -0.21(-2.42%) |
Apr 19, 2004 | 8.457 | 8.609 | 8.383 | 8.540 | 886,931 | +0.08(+0.98%) |
Apr 16, 2004 | 8.154 | 8.627 | 8.147 | 8.457 | 986,346 | +0.37(+4.58%) |
Apr 15, 2004 | 8.199 | 8.223 | 8.026 | 8.086 | 1,009,528 | -0.11(-1.37%) |
Apr 14, 2004 | 8.300 | 8.378 | 8.098 | 8.199 | 891,389 | -0.18(-2.14%) |
Apr 13, 2004 | 8.524 | 8.542 | 8.246 | 8.378 | 596,711 | -0.16(-1.92%) |
Apr 12, 2004 | 8.405 | 8.580 | 8.356 | 8.542 | 1,090,664 | +0.12(+1.47%) |
Apr 08, 2004 | 8.555 | 8.555 | 8.318 | 8.418 | 779,269 | -0.08(-0.95%) |
Apr 07, 2004 | 8.524 | 8.569 | 8.335 | 8.499 | 1,122,762 | -0.10(-1.15%) |
Apr 06, 2004 | 8.634 | 8.717 | 8.546 | 8.598 | 881,135 | -0.11(-1.21%) |
Apr 05, 2004 | 8.672 | 8.724 | 8.636 | 8.703 | 671,829 | +0.03(+0.36%) |
Apr 02, 2004 | 8.412 | 8.793 | 8.412 | 8.672 | 1,437,056 | +0.31(+3.65%) |
Apr 01, 2004 | 8.291 | 8.387 | 8.291 | 8.367 | 552,799 | +0.07(+0.89%) |
Mar 31, 2004 | 8.412 | 8.412 | 8.134 | 8.293 | 729,561 | -0.14(-1.68%) |
Mar 30, 2004 | 8.252 | 8.513 | 8.246 | 8.434 | 939,090 | +0.18(+2.23%) |
Mar 29, 2004 | 7.999 | 8.313 | 7.999 | 8.250 | 867,538 | +0.33(+4.16%) |
Mar 26, 2004 | 7.784 | 8.012 | 7.723 | 7.920 | 1,207,689 | +0.13(+1.61%) |
Mar 25, 2004 | 7.669 | 7.815 | 7.627 | 7.795 | 861,743 | +0.17(+2.30%) |
Mar 24, 2004 | 7.707 | 7.707 | 7.577 | 7.620 | 1,131,010 | -0.10(-1.31%) |
Mar 23, 2004 | 7.705 | 7.752 | 7.638 | 7.721 | 1,117,636 | +0.02(+0.29%) |
Mar 22, 2004 | 7.952 | 7.952 | 7.660 | 7.698 | 836,332 | -0.25(-3.19%) |
Mar 19, 2004 | 7.959 | 8.030 | 7.873 | 7.952 | 847,031 | +0.04(+0.48%) |
Mar 18, 2004 | 7.941 | 8.010 | 7.891 | 7.914 | 869,990 | -0.03(-0.42%) |
Mar 17, 2004 | 7.979 | 8.030 | 7.864 | 7.947 | 1,147,282 | -0.03(-0.39%) |
Mar 16, 2004 | 7.896 | 8.039 | 7.887 | 7.979 | 652,883 | +0.10(+1.28%) |
Mar 15, 2004 | 8.078 | 8.156 | 7.873 | 7.878 | 618,556 | -0.20(-2.47%) |
Mar 12, 2004 | 7.918 | 8.156 | 7.916 | 8.078 | 775,925 | +0.22(+2.74%) |
Mar 11, 2004 | 7.781 | 8.069 | 7.633 | 7.862 | 1,202,785 | +0.08(+1.04%) |
Mar 10, 2004 | 8.073 | 8.127 | 7.737 | 7.781 | 1,368,402 | -0.27(-3.34%) |
Mar 09, 2004 | 8.342 | 8.389 | 8.048 | 8.051 | 726,664 | -0.27(-3.24%) |
Mar 08, 2004 | 8.378 | 8.439 | 8.235 | 8.320 | 1,172,916 | -0.04(-0.43%) |
Mar 05, 2004 | 8.427 | 8.571 | 8.333 | 8.356 | 951,796 | -0.12(-1.38%) |
Mar 04, 2004 | 8.277 | 8.517 | 8.277 | 8.472 | 1,335,412 | +0.18(+2.19%) |
Mar 03, 2004 | 8.176 | 8.309 | 8.154 | 8.291 | 946,223 | +0.10(+1.26%) |
Mar 02, 2004 | 8.187 | 8.277 | 8.154 | 8.187 | 968,291 | -0.00(-0.03%) |
Mar 01, 2004 | 7.912 | 8.226 | 7.912 | 8.190 | 1,442,405 | +0.33(+4.23%) |
Feb 27, 2004 | 7.472 | 7.907 | 7.472 | 7.858 | 1,273,668 | +0.10(+1.33%) |
Feb 26, 2004 | 7.719 | 7.804 | 7.671 | 7.754 | 1,480,076 | +0.03(+0.38%) |
Feb 25, 2004 | 7.638 | 7.739 | 7.528 | 7.725 | 1,392,252 | +0.04(+0.58%) |
Feb 24, 2004 | 7.790 | 7.790 | 7.492 | 7.680 | 1,266,981 | -0.05(-0.70%) |
Feb 23, 2004 | 7.898 | 7.963 | 7.692 | 7.734 | 1,024,685 | -0.16(-2.07%) |
Feb 20, 2004 | 8.084 | 8.122 | 7.763 | 7.898 | 1,408,301 | -0.13(-1.68%) |
Feb 19, 2004 | 8.131 | 8.187 | 7.925 | 8.033 | 2,925,603 | -0.14(-1.67%) |
Feb 18, 2004 | 7.963 | 8.221 | 7.885 | 8.169 | 1,450,207 | +0.21(+2.59%) |
Feb 17, 2004 | 7.824 | 8.030 | 7.649 | 7.963 | 1,473,389 | +0.09(+1.20%) |
Feb 13, 2004 | 8.019 | 8.019 | 7.815 | 7.869 | 619,001 | -0.16(-2.04%) |
Feb 12, 2004 | 7.938 | 8.102 | 7.896 | 8.033 | 1,991,193 | +0.04(+0.51%) |
Feb 11, 2004 | 7.454 | 8.021 | 7.454 | 7.992 | 2,471,103 | +0.56(+7.55%) |
Feb 10, 2004 | 7.514 | 7.521 | 7.364 | 7.431 | 996,822 | -0.11(-1.43%) |
Feb 09, 2004 | 7.707 | 7.716 | 7.272 | 7.539 | 1,538,477 | -0.17(-2.15%) |
Feb 06, 2004 | 7.290 | 7.772 | 7.111 | 7.705 | 2,008,579 | +0.41(+5.69%) |
Feb 05, 2004 | 7.234 | 7.837 | 6.909 | 7.290 | 5,928,330 | +0.94(+14.72%) |
Feb 04, 2004 | 6.146 | 6.370 | 5.843 | 6.355 | 5,685,143 | -0.18(-2.78%) |
Feb 03, 2004 | 6.613 | 6.637 | 6.532 | 6.536 | 502,200 | -0.19(-2.80%) |