Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.919 | 9.947 | 9.777 | 9.928 | 5,106,573 | +0.06(+0.62%) |
Apr 29, 2004 | 9.957 | 9.966 | 9.782 | 9.867 | 5,221,958 | -0.08(-0.81%) |
Apr 28, 2004 | 9.990 | 10.02 | 9.853 | 9.947 | 6,972,631 | +0.15(+1.49%) |
Apr 27, 2004 | 9.919 | 10.16 | 9.659 | 9.801 | 12,815,551 | +0.27(+2.88%) |
Apr 26, 2004 | 9.588 | 9.607 | 9.461 | 9.527 | 3,174,035 | -0.05(-0.49%) |
Apr 23, 2004 | 9.503 | 9.650 | 9.442 | 9.574 | 7,975,103 | +0.33(+3.52%) |
Apr 22, 2004 | 9.281 | 9.305 | 9.092 | 9.248 | 11,087,742 | -0.08(-0.86%) |
Apr 21, 2004 | 8.337 | 9.565 | 8.223 | 9.329 | 16,522,474 | +0.99(+11.90%) |
Apr 20, 2004 | 8.417 | 8.417 | 8.261 | 8.337 | 1,363,658 | -0.01(-0.17%) |
Apr 19, 2004 | 8.266 | 8.441 | 8.261 | 8.351 | 2,286,948 | +0.19(+2.31%) |
Apr 16, 2004 | 8.219 | 8.261 | 8.148 | 8.162 | 938,745 | -0.03(-0.40%) |
Apr 15, 2004 | 8.313 | 8.356 | 8.072 | 8.195 | 1,857,801 | -0.12(-1.42%) |
Apr 14, 2004 | 8.271 | 8.374 | 8.271 | 8.313 | 1,824,350 | +0.00(+0.06%) |
Apr 13, 2004 | 8.573 | 8.573 | 8.289 | 8.308 | 2,653,216 | -0.24(-2.82%) |
Apr 12, 2004 | 8.526 | 8.573 | 8.521 | 8.549 | 3,343,196 | +0.06(+0.67%) |
Apr 08, 2004 | 8.738 | 8.743 | 8.426 | 8.493 | 4,130,777 | -0.08(-0.94%) |
Apr 07, 2004 | 8.856 | 8.856 | 8.379 | 8.573 | 13,264,599 | +0.32(+3.83%) |
Apr 06, 2004 | 8.266 | 8.289 | 8.223 | 8.256 | 1,654,131 | +0.00(+0.00%) |
Apr 05, 2004 | 8.266 | 8.313 | 8.223 | 8.256 | 795,626 | -0.01(-0.11%) |
Apr 02, 2004 | 8.256 | 8.289 | 8.195 | 8.266 | 1,310,517 | +0.06(+0.69%) |
Apr 01, 2004 | 8.219 | 8.252 | 8.195 | 8.209 | 1,276,643 | -0.01(-0.11%) |
Mar 31, 2004 | 8.266 | 8.266 | 8.219 | 8.219 | 1,558,012 | -0.05(-0.57%) |
Mar 30, 2004 | 8.171 | 8.280 | 8.148 | 8.266 | 1,958,790 | +0.12(+1.45%) |
Mar 29, 2004 | 8.233 | 8.233 | 8.096 | 8.148 | 565,491 | -0.05(-0.63%) |
Mar 26, 2004 | 8.176 | 8.233 | 8.110 | 8.200 | 1,688,641 | +0.02(+0.29%) |
Mar 25, 2004 | 8.063 | 8.186 | 8.063 | 8.176 | 790,121 | +0.14(+1.76%) |
Mar 24, 2004 | 8.015 | 8.067 | 7.973 | 8.034 | 1,488,146 | +0.02(+0.29%) |
Mar 23, 2004 | 8.053 | 8.067 | 7.959 | 8.011 | 2,424,352 | -0.08(-0.99%) |
Mar 22, 2004 | 8.148 | 8.152 | 7.916 | 8.091 | 1,912,636 | -0.08(-0.98%) |
Mar 19, 2004 | 8.256 | 8.289 | 8.148 | 8.171 | 1,364,081 | -0.07(-0.80%) |
Mar 18, 2004 | 8.266 | 8.351 | 8.219 | 8.237 | 2,042,205 | +0.01(+0.11%) |
Mar 17, 2004 | 8.559 | 8.667 | 8.190 | 8.228 | 4,557,595 | -0.34(-4.02%) |
Mar 16, 2004 | 8.266 | 8.615 | 8.129 | 8.573 | 9,746,949 | +0.92(+12.04%) |
Mar 15, 2004 | 7.694 | 7.694 | 7.557 | 7.652 | 2,617,224 | -0.04(-0.55%) |
Mar 12, 2004 | 7.557 | 7.699 | 7.557 | 7.694 | 449,471 | +0.17(+2.32%) |
Mar 11, 2004 | 7.713 | 7.746 | 7.520 | 7.520 | 729,359 | -0.19(-2.45%) |
Mar 10, 2004 | 7.817 | 7.841 | 7.708 | 7.708 | 725,548 | -0.06(-0.79%) |
Mar 09, 2004 | 7.907 | 7.930 | 7.765 | 7.770 | 655,682 | -0.20(-2.49%) |
Mar 08, 2004 | 8.006 | 8.086 | 7.968 | 7.968 | 192,660 | +0.02(+0.30%) |
Mar 05, 2004 | 7.982 | 8.006 | 7.888 | 7.945 | 613,550 | -0.10(-1.29%) |
Mar 04, 2004 | 8.006 | 8.082 | 7.959 | 8.049 | 326,465 | +0.02(+0.24%) |
Mar 03, 2004 | 7.935 | 8.030 | 7.935 | 8.030 | 514,256 | +0.14(+1.80%) |
Mar 02, 2004 | 7.982 | 8.110 | 7.888 | 7.888 | 1,104,307 | -0.10(-1.30%) |
Mar 01, 2004 | 8.101 | 8.101 | 7.883 | 7.992 | 1,473,961 | -0.11(-1.34%) |
Feb 27, 2004 | 7.968 | 8.101 | 7.902 | 8.101 | 1,386,523 | +0.13(+1.66%) |
Feb 26, 2004 | 7.935 | 8.063 | 7.921 | 7.968 | 1,021,102 | -0.01(-0.18%) |
Feb 25, 2004 | 7.841 | 8.001 | 7.836 | 7.982 | 785,463 | +0.09(+1.20%) |
Feb 24, 2004 | 8.030 | 8.030 | 7.779 | 7.888 | 1,080,594 | -0.15(-1.82%) |
Feb 23, 2004 | 7.869 | 8.058 | 7.864 | 8.034 | 889,839 | +0.12(+1.49%) |
Feb 20, 2004 | 8.209 | 8.209 | 7.822 | 7.916 | 1,113,834 | -0.32(-3.84%) |
Feb 19, 2004 | 8.219 | 8.275 | 8.171 | 8.233 | 1,859,072 | +0.00(+0.06%) |
Feb 18, 2004 | 8.030 | 8.228 | 7.982 | 8.228 | 1,657,730 | +0.14(+1.75%) |
Feb 17, 2004 | 7.959 | 8.101 | 7.954 | 8.086 | 724,701 | +0.09(+1.18%) |
Feb 13, 2004 | 8.101 | 8.129 | 7.930 | 7.992 | 481,017 | -0.13(-1.57%) |
Feb 12, 2004 | 8.006 | 8.148 | 7.987 | 8.119 | 1,562,035 | +0.02(+0.23%) |
Feb 11, 2004 | 7.935 | 8.124 | 7.907 | 8.101 | 2,065,917 | +0.22(+2.82%) |
Feb 10, 2004 | 7.609 | 7.902 | 7.609 | 7.878 | 1,025,972 | +0.24(+3.09%) |
Feb 09, 2004 | 7.590 | 7.694 | 7.581 | 7.642 | 419,408 | +0.09(+1.13%) |
Feb 06, 2004 | 7.472 | 7.557 | 7.449 | 7.557 | 247,283 | +0.14(+1.91%) |
Feb 05, 2004 | 7.534 | 7.576 | 7.383 | 7.416 | 304,658 | -0.09(-1.26%) |
Feb 04, 2004 | 7.491 | 7.623 | 7.458 | 7.510 | 378,335 | -0.03(-0.38%) |
Feb 03, 2004 | 7.600 | 7.600 | 7.486 | 7.538 | 427,241 | -0.07(-0.87%) |