Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.153 | 7.196 | 6.569 | 6.731 | 1,142,746 | -0.53(-7.26%) |
Apr 29, 2004 | 7.661 | 7.667 | 7.165 | 7.258 | 969,134 | -0.40(-5.26%) |
Apr 28, 2004 | 7.754 | 7.940 | 7.395 | 7.661 | 1,912,799 | -0.33(-4.11%) |
Apr 27, 2004 | 8.182 | 8.443 | 7.382 | 7.990 | 1,194,975 | -0.20(-2.50%) |
Apr 26, 2004 | 8.201 | 8.244 | 8.170 | 8.195 | 251,794 | -0.01(-0.08%) |
Apr 23, 2004 | 8.170 | 8.257 | 8.164 | 8.201 | 541,148 | +0.01(+0.08%) |
Apr 22, 2004 | 8.133 | 8.244 | 8.002 | 8.195 | 617,073 | +0.13(+1.62%) |
Apr 21, 2004 | 8.182 | 8.300 | 7.630 | 8.065 | 864,354 | -0.07(-0.91%) |
Apr 20, 2004 | 8.332 | 8.511 | 8.120 | 8.139 | 477,313 | -0.19(-2.31%) |
Apr 19, 2004 | 8.127 | 8.331 | 7.649 | 8.331 | 804,710 | +0.20(+2.52%) |
Apr 16, 2004 | 8.514 | 8.524 | 8.127 | 8.127 | 887,406 | -0.41(-4.80%) |
Apr 15, 2004 | 8.883 | 8.914 | 8.437 | 8.536 | 476,668 | -0.33(-3.78%) |
Apr 14, 2004 | 8.896 | 8.896 | 8.635 | 8.871 | 503,588 | -0.07(-0.76%) |
Apr 13, 2004 | 9.057 | 9.132 | 8.809 | 8.939 | 365,924 | -0.11(-1.17%) |
Apr 12, 2004 | 8.989 | 9.212 | 8.871 | 9.045 | 681,231 | +0.09(+0.97%) |
Apr 08, 2004 | 9.404 | 9.417 | 8.871 | 8.958 | 1,354,886 | -0.29(-3.15%) |
Apr 07, 2004 | 8.766 | 9.429 | 8.685 | 9.249 | 1,396,314 | +0.47(+5.30%) |
Apr 06, 2004 | 9.032 | 9.107 | 8.747 | 8.784 | 766,183 | -0.12(-1.39%) |
Apr 05, 2004 | 8.536 | 9.125 | 8.474 | 8.908 | 1,373,907 | +0.38(+4.51%) |
Apr 02, 2004 | 8.598 | 8.766 | 8.437 | 8.524 | 1,119,695 | +0.03(+0.37%) |
Apr 01, 2004 | 8.592 | 8.617 | 8.437 | 8.493 | 1,449,026 | -0.04(-0.51%) |
Mar 31, 2004 | 8.517 | 8.672 | 8.226 | 8.536 | 1,548,164 | +0.08(+0.95%) |
Mar 30, 2004 | 8.480 | 8.617 | 8.313 | 8.455 | 7,081,032 | +0.22(+2.64%) |
Mar 29, 2004 | 8.685 | 8.703 | 8.189 | 8.238 | 1,781,421 | -0.43(-4.94%) |
Mar 26, 2004 | 8.691 | 8.790 | 8.561 | 8.666 | 602,565 | +0.06(+0.72%) |
Mar 25, 2004 | 8.710 | 8.747 | 8.604 | 8.604 | 257,275 | +0.03(+0.36%) |
Mar 24, 2004 | 8.766 | 8.784 | 8.437 | 8.573 | 183,284 | +0.09(+1.02%) |
Mar 23, 2004 | 8.604 | 8.834 | 8.306 | 8.486 | 372,210 | -0.01(-0.15%) |
Mar 22, 2004 | 8.883 | 8.883 | 8.499 | 8.499 | 281,938 | -0.40(-4.53%) |
Mar 19, 2004 | 9.057 | 9.094 | 8.902 | 8.902 | 203,273 | -0.07(-0.83%) |
Mar 18, 2004 | 9.007 | 9.293 | 8.939 | 8.976 | 339,003 | -0.04(-0.48%) |
Mar 17, 2004 | 8.790 | 9.125 | 8.697 | 9.020 | 336,908 | +0.24(+2.76%) |
Mar 16, 2004 | 8.840 | 9.038 | 8.685 | 8.778 | 629,002 | -0.25(-2.75%) |
Mar 15, 2004 | 9.150 | 9.336 | 8.716 | 9.026 | 650,764 | -0.24(-2.61%) |
Mar 12, 2004 | 9.231 | 9.318 | 9.156 | 9.268 | 187,959 | +0.13(+1.43%) |
Mar 11, 2004 | 9.051 | 9.243 | 8.865 | 9.138 | 430,726 | +0.17(+1.94%) |
Mar 10, 2004 | 8.995 | 9.150 | 8.902 | 8.964 | 489,242 | +0.00(+0.00%) |
Mar 09, 2004 | 8.772 | 9.076 | 8.759 | 8.964 | 629,647 | +0.22(+2.48%) |
Mar 08, 2004 | 9.051 | 9.057 | 8.672 | 8.747 | 2,615,308 | -0.43(-4.73%) |
Mar 05, 2004 | 9.299 | 9.336 | 9.175 | 9.181 | 538,569 | -0.08(-0.87%) |
Mar 04, 2004 | 9.435 | 9.442 | 9.181 | 9.262 | 406,868 | -0.17(-1.84%) |
Mar 03, 2004 | 9.324 | 9.522 | 9.274 | 9.435 | 415,251 | +0.05(+0.53%) |
Mar 02, 2004 | 9.435 | 9.553 | 9.305 | 9.386 | 519,870 | -0.04(-0.46%) |
Mar 01, 2004 | 9.448 | 9.485 | 9.386 | 9.429 | 275,007 | +0.09(+1.00%) |
Feb 27, 2004 | 9.225 | 9.448 | 9.132 | 9.336 | 1,023,297 | +0.16(+1.76%) |
Feb 26, 2004 | 9.101 | 9.305 | 8.995 | 9.175 | 815,188 | +0.07(+0.82%) |
Feb 25, 2004 | 9.330 | 9.367 | 8.976 | 9.101 | 836,305 | -0.24(-2.52%) |
Feb 24, 2004 | 9.622 | 9.739 | 9.305 | 9.336 | 1,045,059 | -0.37(-3.83%) |
Feb 23, 2004 | 10.01 | 10.11 | 9.553 | 9.708 | 405,579 | -0.28(-2.79%) |
Feb 20, 2004 | 9.826 | 10.24 | 9.702 | 9.988 | 803,582 | +0.14(+1.39%) |
Feb 19, 2004 | 10.54 | 10.55 | 9.739 | 9.851 | 802,453 | -0.62(-5.92%) |
Feb 18, 2004 | 10.32 | 10.67 | 10.28 | 10.47 | 1,527,853 | -0.54(-4.90%) |
Feb 17, 2004 | 11.22 | 11.22 | 10.94 | 11.01 | 315,146 | -0.17(-1.50%) |
Feb 13, 2004 | 11.09 | 11.20 | 10.91 | 11.18 | 659,469 | +0.14(+1.29%) |
Feb 12, 2004 | 11.51 | 11.63 | 10.92 | 11.04 | 4,011,945 | +0.16(+1.43%) |
Feb 11, 2004 | 10.39 | 10.98 | 10.36 | 10.88 | 1,065,854 | +0.52(+5.03%) |
Feb 10, 2004 | 10.27 | 10.45 | 10.13 | 10.36 | 173,451 | +0.11(+1.03%) |
Feb 09, 2004 | 10.48 | 10.59 | 10.24 | 10.25 | 399,292 | -0.27(-2.54%) |
Feb 06, 2004 | 10.32 | 10.63 | 10.27 | 10.52 | 574,839 | +0.13(+1.25%) |
Feb 05, 2004 | 10.24 | 10.56 | 10.14 | 10.39 | 345,290 | +0.12(+1.15%) |
Feb 04, 2004 | 10.61 | 10.63 | 10.20 | 10.27 | 514,066 | -0.37(-3.50%) |
Feb 03, 2004 | 10.30 | 10.65 | 10.06 | 10.65 | 602,726 | +0.32(+3.13%) |