Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.854 | 8.906 | 8.831 | 8.897 | 4,330,627 | +0.05(+0.57%) |
Apr 29, 2004 | 8.854 | 8.932 | 8.819 | 8.847 | 6,464,024 | +0.00(+0.02%) |
Apr 28, 2004 | 8.854 | 8.893 | 8.808 | 8.845 | 3,613,398 | -0.01(-0.09%) |
Apr 27, 2004 | 8.884 | 8.895 | 8.844 | 8.854 | 3,581,123 | -0.03(-0.35%) |
Apr 26, 2004 | 8.863 | 8.915 | 8.854 | 8.884 | 2,745,551 | +0.02(+0.24%) |
Apr 23, 2004 | 8.854 | 8.909 | 8.816 | 8.863 | 3,524,820 | -0.01(-0.06%) |
Apr 22, 2004 | 8.791 | 8.900 | 8.785 | 8.869 | 4,677,766 | +0.06(+0.63%) |
Apr 21, 2004 | 8.810 | 8.834 | 8.749 | 8.813 | 4,139,127 | +0.00(+0.03%) |
Apr 20, 2004 | 8.784 | 8.913 | 8.756 | 8.810 | 6,520,685 | -0.07(-0.80%) |
Apr 19, 2004 | 8.911 | 8.941 | 8.844 | 8.881 | 3,274,866 | -0.03(-0.31%) |
Apr 16, 2004 | 8.930 | 9.014 | 8.887 | 8.909 | 4,122,631 | +0.01(+0.06%) |
Apr 15, 2004 | 8.778 | 8.923 | 8.778 | 8.904 | 6,803,632 | +0.13(+1.43%) |
Apr 14, 2004 | 8.714 | 8.778 | 8.630 | 8.778 | 6,608,904 | +0.03(+0.33%) |
Apr 13, 2004 | 8.766 | 8.766 | 8.623 | 8.749 | 7,835,007 | -0.03(-0.38%) |
Apr 12, 2004 | 8.975 | 9.028 | 8.774 | 8.782 | 4,447,535 | -0.19(-2.14%) |
Apr 08, 2004 | 8.978 | 8.979 | 8.932 | 8.975 | 2,716,862 | -0.00(-0.02%) |
Apr 07, 2004 | 8.993 | 9.014 | 8.941 | 8.976 | 2,811,895 | -0.05(-0.51%) |
Apr 06, 2004 | 8.965 | 9.022 | 8.944 | 9.022 | 2,795,757 | +0.06(+0.72%) |
Apr 05, 2004 | 8.940 | 8.994 | 8.926 | 8.958 | 3,273,790 | -0.01(-0.09%) |
Apr 02, 2004 | 8.992 | 8.999 | 8.923 | 8.966 | 3,552,075 | -0.01(-0.12%) |
Apr 01, 2004 | 8.944 | 8.980 | 8.919 | 8.978 | 2,419,571 | +0.01(+0.14%) |
Mar 31, 2004 | 8.897 | 8.985 | 8.873 | 8.965 | 3,244,384 | +0.06(+0.64%) |
Mar 30, 2004 | 8.847 | 8.908 | 8.810 | 8.908 | 4,081,031 | +0.07(+0.82%) |
Mar 29, 2004 | 8.749 | 8.842 | 8.725 | 8.835 | 4,306,958 | +0.12(+1.39%) |
Mar 26, 2004 | 8.714 | 8.763 | 8.700 | 8.714 | 3,769,395 | -0.01(-0.08%) |
Mar 25, 2004 | 8.735 | 8.759 | 8.667 | 8.721 | 4,807,943 | +0.01(+0.06%) |
Mar 24, 2004 | 8.770 | 8.795 | 8.696 | 8.715 | 3,876,980 | -0.06(-0.65%) |
Mar 23, 2004 | 8.840 | 8.851 | 8.756 | 8.773 | 4,110,079 | -0.05(-0.57%) |
Mar 22, 2004 | 8.895 | 8.902 | 8.785 | 8.823 | 3,206,012 | -0.08(-0.92%) |
Mar 19, 2004 | 8.993 | 9.042 | 8.895 | 8.905 | 4,082,824 | -0.07(-0.82%) |
Mar 18, 2004 | 8.997 | 9.032 | 8.937 | 8.979 | 3,107,393 | -0.06(-0.71%) |
Mar 17, 2004 | 9.014 | 9.063 | 9.004 | 9.043 | 4,226,629 | +0.07(+0.76%) |
Mar 16, 2004 | 8.992 | 9.043 | 8.929 | 8.975 | 3,164,772 | +0.01(+0.06%) |
Mar 15, 2004 | 8.893 | 9.021 | 8.867 | 8.969 | 4,536,472 | +0.04(+0.48%) |
Mar 12, 2004 | 8.847 | 8.933 | 8.801 | 8.926 | 3,081,214 | +0.06(+0.71%) |
Mar 11, 2004 | 8.965 | 9.015 | 8.842 | 8.863 | 4,811,887 | -0.14(-1.61%) |
Mar 10, 2004 | 9.084 | 9.111 | 8.993 | 9.008 | 4,915,168 | -0.07(-0.74%) |
Mar 09, 2004 | 9.102 | 9.124 | 9.036 | 9.075 | 3,679,025 | -0.02(-0.17%) |
Mar 08, 2004 | 9.074 | 9.181 | 9.053 | 9.091 | 3,627,025 | +0.02(+0.18%) |
Mar 05, 2004 | 8.993 | 9.074 | 8.978 | 9.074 | 4,843,804 | +0.12(+1.32%) |
Mar 04, 2004 | 8.926 | 8.966 | 8.919 | 8.955 | 3,621,646 | +0.04(+0.47%) |
Mar 03, 2004 | 8.851 | 8.932 | 8.835 | 8.913 | 5,635,625 | +0.07(+0.79%) |
Mar 02, 2004 | 8.840 | 8.877 | 8.826 | 8.844 | 3,502,228 | +0.03(+0.38%) |
Mar 01, 2004 | 8.760 | 8.841 | 8.735 | 8.810 | 2,678,490 | +0.05(+0.57%) |
Feb 27, 2004 | 8.543 | 8.802 | 8.543 | 8.760 | 6,060,224 | +0.08(+0.93%) |
Feb 26, 2004 | 8.750 | 8.767 | 8.651 | 8.679 | 4,730,482 | -0.07(-0.81%) |
Feb 25, 2004 | 8.805 | 8.809 | 8.729 | 8.750 | 4,909,072 | -0.08(-0.85%) |
Feb 24, 2004 | 8.833 | 8.854 | 8.749 | 8.826 | 4,749,847 | +0.01(+0.11%) |
Feb 23, 2004 | 8.777 | 8.863 | 8.764 | 8.816 | 6,764,184 | +0.06(+0.68%) |
Feb 20, 2004 | 8.847 | 8.851 | 8.738 | 8.756 | 4,674,897 | -0.06(-0.71%) |
Feb 19, 2004 | 8.872 | 8.874 | 8.798 | 8.819 | 4,251,373 | -0.02(-0.27%) |
Feb 18, 2004 | 8.881 | 8.888 | 8.831 | 8.842 | 3,118,152 | -0.01(-0.13%) |
Feb 17, 2004 | 8.819 | 8.881 | 8.810 | 8.854 | 2,500,976 | +0.07(+0.76%) |
Feb 13, 2004 | 8.833 | 8.845 | 8.749 | 8.787 | 5,400,374 | -0.03(-0.28%) |
Feb 12, 2004 | 8.881 | 8.895 | 8.801 | 8.812 | 3,557,454 | -0.09(-1.05%) |
Feb 11, 2004 | 8.833 | 8.909 | 8.791 | 8.905 | 5,432,649 | +0.02(+0.27%) |
Feb 10, 2004 | 8.823 | 8.881 | 8.812 | 8.881 | 3,319,693 | +0.07(+0.79%) |
Feb 09, 2004 | 8.809 | 8.820 | 8.771 | 8.812 | 2,695,345 | -0.01(-0.16%) |
Feb 06, 2004 | 8.749 | 8.854 | 8.745 | 8.826 | 3,577,537 | +0.08(+0.88%) |
Feb 05, 2004 | 8.847 | 8.847 | 8.732 | 8.749 | 6,170,319 | -0.06(-0.73%) |
Feb 04, 2004 | 8.798 | 8.849 | 8.763 | 8.813 | 4,914,810 | -0.08(-0.85%) |
Feb 03, 2004 | 8.784 | 8.888 | 8.764 | 8.888 | 4,173,554 | -0.01(-0.13%) |