Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.248 | 8.302 | 8.095 | 8.176 | 2,082,929 | -0.06(-0.72%) |
Apr 29, 2004 | 8.318 | 8.393 | 8.155 | 8.235 | 2,347,607 | -0.05(-0.63%) |
Apr 28, 2004 | 8.361 | 8.402 | 8.141 | 8.288 | 3,490,364 | -0.13(-1.53%) |
Apr 27, 2004 | 8.133 | 8.458 | 8.092 | 8.417 | 4,981,531 | +0.40(+5.05%) |
Apr 26, 2004 | 7.902 | 8.029 | 7.878 | 8.012 | 2,153,802 | +0.10(+1.23%) |
Apr 23, 2004 | 7.910 | 8.025 | 7.891 | 7.915 | 2,131,850 | -0.05(-0.66%) |
Apr 22, 2004 | 7.766 | 8.013 | 7.733 | 7.967 | 4,318,895 | +0.20(+2.59%) |
Apr 21, 2004 | 7.982 | 8.002 | 7.741 | 7.766 | 4,327,675 | -0.22(-2.81%) |
Apr 20, 2004 | 8.104 | 8.219 | 7.978 | 7.991 | 1,380,152 | -0.14(-1.76%) |
Apr 19, 2004 | 8.187 | 8.214 | 8.020 | 8.135 | 1,470,155 | -0.07(-0.87%) |
Apr 16, 2004 | 8.253 | 8.265 | 8.127 | 8.206 | 2,362,660 | +0.03(+0.37%) |
Apr 15, 2004 | 8.214 | 8.289 | 8.115 | 8.176 | 1,889,124 | +0.00(+0.02%) |
Apr 14, 2004 | 8.302 | 8.393 | 8.092 | 8.174 | 2,056,273 | -0.16(-1.88%) |
Apr 13, 2004 | 8.586 | 8.645 | 8.284 | 8.331 | 2,390,570 | -0.26(-3.06%) |
Apr 12, 2004 | 8.484 | 8.642 | 8.473 | 8.594 | 1,033,938 | +0.06(+0.71%) |
Apr 08, 2004 | 8.685 | 8.688 | 8.471 | 8.533 | 3,487,228 | -0.17(-1.92%) |
Apr 07, 2004 | 8.739 | 8.752 | 8.650 | 8.701 | 1,126,450 | -0.05(-0.58%) |
Apr 06, 2004 | 8.699 | 8.755 | 8.683 | 8.752 | 997,560 | +0.01(+0.07%) |
Apr 05, 2004 | 8.681 | 8.755 | 8.640 | 8.745 | 2,298,999 | +0.07(+0.83%) |
Apr 02, 2004 | 8.634 | 8.729 | 8.546 | 8.673 | 1,967,210 | +0.08(+0.97%) |
Apr 01, 2004 | 8.595 | 8.638 | 8.404 | 8.591 | 1,709,118 | +0.01(+0.09%) |
Mar 31, 2004 | 8.610 | 8.610 | 8.439 | 8.583 | 2,962,576 | +0.00(+0.04%) |
Mar 30, 2004 | 8.541 | 8.640 | 8.485 | 8.579 | 1,547,928 | +0.06(+0.71%) |
Mar 29, 2004 | 8.340 | 8.557 | 8.313 | 8.519 | 1,683,716 | +0.22(+2.59%) |
Mar 26, 2004 | 8.323 | 8.371 | 8.276 | 8.304 | 1,287,953 | -0.01(-0.08%) |
Mar 25, 2004 | 8.200 | 8.371 | 8.200 | 8.310 | 1,407,121 | +0.08(+1.01%) |
Mar 24, 2004 | 8.227 | 8.264 | 8.106 | 8.227 | 1,891,633 | +0.00(+0.00%) |
Mar 23, 2004 | 8.273 | 8.321 | 8.178 | 8.227 | 1,291,403 | -0.02(-0.25%) |
Mar 22, 2004 | 8.433 | 8.471 | 8.141 | 8.248 | 2,332,868 | -0.21(-2.43%) |
Mar 19, 2004 | 8.404 | 8.589 | 8.345 | 8.453 | 2,471,792 | -0.02(-0.19%) |
Mar 18, 2004 | 8.562 | 8.570 | 8.347 | 8.469 | 2,442,314 | -0.11(-1.23%) |
Mar 17, 2004 | 8.578 | 8.618 | 8.445 | 8.575 | 1,634,481 | +0.16(+1.93%) |
Mar 16, 2004 | 8.377 | 8.568 | 8.355 | 8.412 | 2,526,359 | +0.04(+0.51%) |
Mar 15, 2004 | 8.575 | 8.578 | 8.312 | 8.369 | 1,622,251 | -0.18(-2.11%) |
Mar 12, 2004 | 8.433 | 8.552 | 8.414 | 8.549 | 2,443,255 | +0.13(+1.51%) |
Mar 11, 2004 | 8.618 | 8.753 | 8.417 | 8.422 | 4,065,819 | -0.28(-3.22%) |
Mar 10, 2004 | 8.783 | 8.870 | 8.629 | 8.702 | 3,745,007 | -0.11(-1.27%) |
Mar 09, 2004 | 8.801 | 8.822 | 8.736 | 8.814 | 2,249,137 | +0.01(+0.16%) |
Mar 08, 2004 | 8.893 | 8.981 | 8.753 | 8.799 | 2,024,286 | -0.09(-1.06%) |
Mar 05, 2004 | 8.764 | 9.077 | 8.761 | 8.893 | 4,538,414 | +0.10(+1.09%) |
Mar 04, 2004 | 8.707 | 8.879 | 8.704 | 8.798 | 3,142,896 | +0.06(+0.73%) |
Mar 03, 2004 | 8.610 | 8.736 | 8.528 | 8.734 | 2,094,845 | +0.11(+1.26%) |
Mar 02, 2004 | 8.525 | 8.664 | 8.500 | 8.626 | 2,756,227 | +0.11(+1.31%) |
Mar 01, 2004 | 8.401 | 8.514 | 8.348 | 8.514 | 2,078,852 | +0.13(+1.54%) |
Feb 27, 2004 | 8.243 | 8.401 | 8.238 | 8.385 | 2,283,946 | +0.14(+1.72%) |
Feb 26, 2004 | 8.160 | 8.276 | 8.101 | 8.243 | 1,592,772 | +0.08(+0.94%) |
Feb 25, 2004 | 8.138 | 8.203 | 8.076 | 8.166 | 1,420,293 | +0.06(+0.71%) |
Feb 24, 2004 | 8.120 | 8.179 | 8.021 | 8.109 | 2,057,213 | -0.01(-0.16%) |
Feb 23, 2004 | 8.162 | 8.202 | 8.115 | 8.122 | 2,039,652 | -0.02(-0.25%) |
Feb 20, 2004 | 8.227 | 8.245 | 8.084 | 8.143 | 2,750,582 | -0.13(-1.54%) |
Feb 19, 2004 | 8.458 | 8.490 | 8.267 | 8.270 | 1,747,063 | -0.15(-1.82%) |
Feb 18, 2004 | 8.410 | 8.466 | 8.359 | 8.423 | 1,915,153 | -0.01(-0.13%) |
Feb 17, 2004 | 8.361 | 8.476 | 8.348 | 8.434 | 1,829,854 | +0.09(+1.03%) |
Feb 13, 2004 | 8.452 | 8.468 | 8.310 | 8.348 | 1,414,021 | -0.02(-0.27%) |
Feb 12, 2004 | 8.402 | 8.466 | 8.328 | 8.371 | 1,908,881 | -0.12(-1.46%) |
Feb 11, 2004 | 8.211 | 8.498 | 8.186 | 8.495 | 3,602,006 | +0.31(+3.82%) |
Feb 10, 2004 | 8.248 | 8.262 | 8.115 | 8.182 | 3,116,553 | -0.06(-0.68%) |
Feb 09, 2004 | 8.323 | 8.393 | 8.237 | 8.238 | 2,020,209 | +0.04(+0.53%) |
Feb 06, 2004 | 7.999 | 8.202 | 7.993 | 8.195 | 1,810,724 | +0.17(+2.13%) |
Feb 05, 2004 | 8.205 | 8.205 | 7.977 | 8.025 | 3,076,726 | -0.07(-0.85%) |
Feb 04, 2004 | 8.371 | 8.371 | 8.058 | 8.093 | 3,758,805 | -0.28(-3.30%) |
Feb 03, 2004 | 8.485 | 8.506 | 8.327 | 8.369 | 2,999,581 | +0.06(+0.75%) |