Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.548 | 7.610 | 7.368 | 7.498 | 2,160,294 | +0.01(+0.17%) |
Apr 29, 2004 | 7.331 | 7.653 | 7.300 | 7.486 | 2,100,811 | +0.26(+3.60%) |
Apr 28, 2004 | 7.641 | 7.641 | 7.214 | 7.226 | 1,920,908 | -0.56(-7.23%) |
Apr 27, 2004 | 7.801 | 7.900 | 7.715 | 7.789 | 568,481 | -0.06(-0.71%) |
Apr 26, 2004 | 7.783 | 7.987 | 7.783 | 7.845 | 645,421 | +0.11(+1.36%) |
Apr 23, 2004 | 7.894 | 7.919 | 7.733 | 7.740 | 1,005,227 | -0.15(-1.88%) |
Apr 22, 2004 | 7.820 | 7.956 | 7.820 | 7.888 | 1,040,464 | +0.07(+0.87%) |
Apr 21, 2004 | 7.702 | 7.826 | 7.498 | 7.820 | 1,840,735 | +0.07(+0.88%) |
Apr 20, 2004 | 8.092 | 8.185 | 7.746 | 7.752 | 1,918,321 | -0.54(-6.56%) |
Apr 19, 2004 | 8.383 | 8.445 | 8.142 | 8.296 | 833,568 | -0.01(-0.15%) |
Apr 16, 2004 | 8.340 | 8.525 | 8.302 | 8.309 | 839,548 | -0.02(-0.30%) |
Apr 15, 2004 | 8.166 | 8.377 | 8.154 | 8.333 | 650,108 | +0.11(+1.28%) |
Apr 14, 2004 | 8.173 | 8.451 | 8.135 | 8.228 | 1,198,870 | -0.08(-0.97%) |
Apr 13, 2004 | 8.606 | 8.723 | 8.111 | 8.309 | 2,699,357 | -0.41(-4.75%) |
Apr 12, 2004 | 8.859 | 8.878 | 8.680 | 8.723 | 1,007,329 | -0.11(-1.26%) |
Apr 08, 2004 | 8.878 | 8.903 | 8.822 | 8.835 | 696,498 | -0.14(-1.52%) |
Apr 07, 2004 | 8.884 | 9.101 | 8.884 | 8.971 | 1,080,389 | +0.07(+0.76%) |
Apr 06, 2004 | 8.977 | 9.026 | 8.884 | 8.903 | 842,619 | -0.01(-0.14%) |
Apr 05, 2004 | 8.896 | 8.964 | 8.853 | 8.915 | 982,598 | -0.11(-1.17%) |
Apr 02, 2004 | 8.816 | 9.026 | 8.791 | 9.020 | 3,116,707 | -0.17(-1.82%) |
Apr 01, 2004 | 9.230 | 9.323 | 9.175 | 9.187 | 1,135,508 | -0.05(-0.54%) |
Mar 31, 2004 | 9.286 | 9.323 | 9.132 | 9.237 | 1,112,717 | -0.01(-0.07%) |
Mar 30, 2004 | 9.187 | 9.311 | 9.162 | 9.243 | 3,158,894 | +0.11(+1.22%) |
Mar 29, 2004 | 9.002 | 9.132 | 8.835 | 9.132 | 1,173,654 | +0.13(+1.44%) |
Mar 26, 2004 | 9.063 | 9.138 | 9.002 | 9.002 | 1,498,224 | +0.04(+0.41%) |
Mar 25, 2004 | 8.599 | 8.977 | 8.599 | 8.964 | 1,425,648 | +0.41(+4.77%) |
Mar 24, 2004 | 8.698 | 8.766 | 8.556 | 8.556 | 931,520 | -0.27(-3.08%) |
Mar 23, 2004 | 8.729 | 8.828 | 8.624 | 8.828 | 899,678 | +0.14(+1.57%) |
Mar 22, 2004 | 8.754 | 8.934 | 8.674 | 8.692 | 1,232,814 | -0.01(-0.07%) |
Mar 19, 2004 | 8.859 | 8.958 | 8.612 | 8.698 | 3,465,037 | -0.35(-3.90%) |
Mar 18, 2004 | 9.057 | 9.200 | 8.977 | 9.051 | 2,188,580 | +0.08(+0.90%) |
Mar 17, 2004 | 8.853 | 9.002 | 8.692 | 8.971 | 1,728,881 | +0.10(+1.12%) |
Mar 16, 2004 | 8.785 | 8.927 | 8.723 | 8.872 | 916,650 | +0.11(+1.27%) |
Mar 15, 2004 | 9.051 | 9.051 | 8.717 | 8.760 | 1,485,939 | -0.23(-2.55%) |
Mar 12, 2004 | 8.785 | 9.008 | 8.736 | 8.989 | 1,549,140 | +0.12(+1.40%) |
Mar 11, 2004 | 8.692 | 8.927 | 8.507 | 8.865 | 1,595,045 | +0.19(+2.21%) |
Mar 10, 2004 | 8.934 | 8.934 | 8.668 | 8.674 | 1,087,986 | -0.32(-3.58%) |
Mar 09, 2004 | 8.977 | 9.039 | 8.878 | 8.995 | 1,214,064 | +0.06(+0.62%) |
Mar 08, 2004 | 8.853 | 9.063 | 8.822 | 8.940 | 1,682,653 | +0.02(+0.28%) |
Mar 05, 2004 | 8.822 | 8.934 | 8.791 | 8.915 | 1,343,213 | +0.24(+2.78%) |
Mar 04, 2004 | 8.562 | 8.717 | 8.513 | 8.674 | 1,285,508 | +0.15(+1.82%) |
Mar 03, 2004 | 8.259 | 8.593 | 8.247 | 8.519 | 1,178,827 | +0.18(+2.15%) |
Mar 02, 2004 | 8.550 | 8.569 | 8.321 | 8.340 | 1,149,732 | -0.27(-3.09%) |
Mar 01, 2004 | 8.599 | 8.742 | 8.513 | 8.606 | 1,250,432 | +0.17(+1.98%) |
Feb 27, 2004 | 8.470 | 8.624 | 8.383 | 8.439 | 1,385,400 | +0.06(+0.74%) |
Feb 26, 2004 | 8.166 | 8.513 | 8.123 | 8.377 | 2,625,973 | +0.24(+2.97%) |
Feb 25, 2004 | 8.166 | 8.173 | 7.968 | 8.135 | 1,951,619 | -0.09(-1.13%) |
Feb 24, 2004 | 8.105 | 8.302 | 8.086 | 8.228 | 883,837 | +0.22(+2.70%) |
Feb 23, 2004 | 8.228 | 8.228 | 8.012 | 8.012 | 944,451 | -0.14(-1.67%) |
Feb 20, 2004 | 8.315 | 8.315 | 8.006 | 8.148 | 1,579,366 | -0.16(-1.94%) |
Feb 19, 2004 | 8.315 | 8.364 | 8.197 | 8.309 | 1,024,462 | -0.04(-0.44%) |
Feb 18, 2004 | 8.773 | 8.773 | 8.346 | 8.346 | 1,232,976 | -0.43(-4.87%) |
Feb 17, 2004 | 8.581 | 8.773 | 8.569 | 8.773 | 1,719,183 | +0.24(+2.83%) |
Feb 13, 2004 | 8.612 | 8.717 | 8.352 | 8.531 | 919,236 | +0.04(+0.44%) |
Feb 12, 2004 | 8.661 | 8.779 | 8.482 | 8.494 | 1,330,767 | -0.11(-1.29%) |
Feb 11, 2004 | 8.377 | 8.661 | 8.315 | 8.606 | 1,614,603 | +0.29(+3.50%) |
Feb 10, 2004 | 8.364 | 8.463 | 8.160 | 8.315 | 2,068,806 | -0.02(-0.30%) |
Feb 09, 2004 | 8.315 | 8.346 | 8.204 | 8.340 | 1,237,178 | +0.09(+1.05%) |
Feb 06, 2004 | 8.036 | 8.290 | 8.036 | 8.253 | 1,674,409 | +0.28(+3.49%) |
Feb 05, 2004 | 7.752 | 7.975 | 7.752 | 7.975 | 990,357 | +0.16(+2.06%) |
Feb 04, 2004 | 8.030 | 8.030 | 7.801 | 7.814 | 1,959,377 | -0.31(-3.81%) |
Feb 03, 2004 | 7.900 | 8.173 | 7.863 | 8.123 | 2,060,886 | +0.28(+3.63%) |