Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.243 | 8.297 | 8.090 | 8.171 | 2,084,117 | -0.06(-0.72%) |
Apr 29, 2004 | 8.313 | 8.388 | 8.151 | 8.230 | 2,348,947 | -0.05(-0.63%) |
Apr 28, 2004 | 8.356 | 8.398 | 8.136 | 8.283 | 3,492,356 | -0.13(-1.53%) |
Apr 27, 2004 | 8.128 | 8.453 | 8.087 | 8.412 | 4,984,374 | +0.40(+5.05%) |
Apr 26, 2004 | 7.897 | 8.025 | 7.873 | 8.007 | 2,155,031 | +0.10(+1.23%) |
Apr 23, 2004 | 7.905 | 8.020 | 7.886 | 7.910 | 2,133,067 | -0.05(-0.66%) |
Apr 22, 2004 | 7.762 | 8.009 | 7.728 | 7.963 | 4,321,359 | +0.20(+2.59%) |
Apr 21, 2004 | 7.977 | 7.998 | 7.736 | 7.762 | 4,330,145 | -0.22(-2.81%) |
Apr 20, 2004 | 8.100 | 8.214 | 7.974 | 7.987 | 1,380,939 | -0.14(-1.76%) |
Apr 19, 2004 | 8.183 | 8.210 | 8.015 | 8.130 | 1,470,994 | -0.07(-0.87%) |
Apr 16, 2004 | 8.248 | 8.261 | 8.122 | 8.202 | 2,364,008 | +0.03(+0.37%) |
Apr 15, 2004 | 8.210 | 8.284 | 8.111 | 8.171 | 1,890,202 | +0.00(+0.02%) |
Apr 14, 2004 | 8.297 | 8.388 | 8.087 | 8.170 | 2,057,446 | -0.16(-1.88%) |
Apr 13, 2004 | 8.581 | 8.640 | 8.280 | 8.326 | 2,391,934 | -0.26(-3.06%) |
Apr 12, 2004 | 8.479 | 8.637 | 8.468 | 8.589 | 1,034,528 | +0.06(+0.71%) |
Apr 08, 2004 | 8.680 | 8.683 | 8.466 | 8.528 | 3,489,218 | -0.17(-1.92%) |
Apr 07, 2004 | 8.734 | 8.747 | 8.645 | 8.696 | 1,127,092 | -0.05(-0.58%) |
Apr 06, 2004 | 8.694 | 8.750 | 8.678 | 8.747 | 998,129 | +0.01(+0.07%) |
Apr 05, 2004 | 8.677 | 8.750 | 8.635 | 8.740 | 2,300,311 | +0.07(+0.83%) |
Apr 02, 2004 | 8.629 | 8.724 | 8.541 | 8.669 | 1,968,333 | +0.08(+0.97%) |
Apr 01, 2004 | 8.590 | 8.633 | 8.399 | 8.586 | 1,710,093 | +0.01(+0.09%) |
Mar 31, 2004 | 8.605 | 8.605 | 8.434 | 8.578 | 2,964,267 | +0.00(+0.04%) |
Mar 30, 2004 | 8.536 | 8.635 | 8.480 | 8.575 | 1,548,811 | +0.06(+0.71%) |
Mar 29, 2004 | 8.335 | 8.552 | 8.308 | 8.514 | 1,684,677 | +0.22(+2.59%) |
Mar 26, 2004 | 8.318 | 8.366 | 8.272 | 8.299 | 1,288,689 | -0.01(-0.08%) |
Mar 25, 2004 | 8.195 | 8.366 | 8.195 | 8.305 | 1,407,924 | +0.08(+1.01%) |
Mar 24, 2004 | 8.222 | 8.259 | 8.101 | 8.222 | 1,892,712 | +0.00(+0.00%) |
Mar 23, 2004 | 8.269 | 8.316 | 8.173 | 8.222 | 1,292,140 | -0.02(-0.25%) |
Mar 22, 2004 | 8.428 | 8.466 | 8.136 | 8.243 | 2,334,199 | -0.21(-2.43%) |
Mar 19, 2004 | 8.399 | 8.584 | 8.340 | 8.449 | 2,473,203 | -0.02(-0.19%) |
Mar 18, 2004 | 8.557 | 8.565 | 8.342 | 8.465 | 2,443,708 | -0.11(-1.23%) |
Mar 17, 2004 | 8.573 | 8.613 | 8.441 | 8.570 | 1,635,414 | +0.16(+1.93%) |
Mar 16, 2004 | 8.372 | 8.563 | 8.350 | 8.407 | 2,527,800 | +0.04(+0.51%) |
Mar 15, 2004 | 8.570 | 8.573 | 8.307 | 8.364 | 1,623,177 | -0.18(-2.11%) |
Mar 12, 2004 | 8.428 | 8.547 | 8.409 | 8.544 | 2,444,649 | +0.13(+1.51%) |
Mar 11, 2004 | 8.613 | 8.748 | 8.412 | 8.417 | 4,068,140 | -0.28(-3.22%) |
Mar 10, 2004 | 8.778 | 8.865 | 8.624 | 8.697 | 3,747,144 | -0.11(-1.27%) |
Mar 09, 2004 | 8.796 | 8.817 | 8.731 | 8.809 | 2,250,420 | +0.01(+0.16%) |
Mar 08, 2004 | 8.888 | 8.976 | 8.748 | 8.794 | 2,025,441 | -0.09(-1.06%) |
Mar 05, 2004 | 8.759 | 9.072 | 8.756 | 8.888 | 4,541,004 | +0.10(+1.09%) |
Mar 04, 2004 | 8.702 | 8.874 | 8.699 | 8.793 | 3,144,689 | +0.06(+0.73%) |
Mar 03, 2004 | 8.605 | 8.731 | 8.524 | 8.729 | 2,096,041 | +0.11(+1.26%) |
Mar 02, 2004 | 8.520 | 8.659 | 8.495 | 8.621 | 2,757,800 | +0.11(+1.31%) |
Mar 01, 2004 | 8.396 | 8.509 | 8.343 | 8.509 | 2,080,038 | +0.13(+1.54%) |
Feb 27, 2004 | 8.238 | 8.396 | 8.234 | 8.380 | 2,285,250 | +0.14(+1.72%) |
Feb 26, 2004 | 8.155 | 8.272 | 8.096 | 8.238 | 1,593,681 | +0.08(+0.94%) |
Feb 25, 2004 | 8.133 | 8.198 | 8.071 | 8.162 | 1,421,103 | +0.06(+0.71%) |
Feb 24, 2004 | 8.116 | 8.175 | 8.017 | 8.104 | 2,058,388 | -0.01(-0.16%) |
Feb 23, 2004 | 8.157 | 8.197 | 8.111 | 8.117 | 2,040,816 | -0.02(-0.25%) |
Feb 20, 2004 | 8.222 | 8.240 | 8.079 | 8.138 | 2,752,152 | -0.13(-1.54%) |
Feb 19, 2004 | 8.453 | 8.485 | 8.262 | 8.265 | 1,748,060 | -0.15(-1.82%) |
Feb 18, 2004 | 8.406 | 8.461 | 8.355 | 8.418 | 1,916,246 | -0.01(-0.13%) |
Feb 17, 2004 | 8.356 | 8.471 | 8.343 | 8.430 | 1,830,898 | +0.09(+1.03%) |
Feb 13, 2004 | 8.447 | 8.463 | 8.305 | 8.343 | 1,414,828 | -0.02(-0.27%) |
Feb 12, 2004 | 8.398 | 8.461 | 8.323 | 8.366 | 1,909,970 | -0.12(-1.46%) |
Feb 11, 2004 | 8.206 | 8.493 | 8.181 | 8.490 | 3,604,061 | +0.31(+3.82%) |
Feb 10, 2004 | 8.243 | 8.257 | 8.111 | 8.178 | 3,118,332 | -0.06(-0.68%) |
Feb 09, 2004 | 8.318 | 8.388 | 8.232 | 8.234 | 2,021,362 | +0.04(+0.53%) |
Feb 06, 2004 | 7.994 | 8.197 | 7.988 | 8.190 | 1,811,758 | +0.17(+2.13%) |
Feb 05, 2004 | 8.200 | 8.200 | 7.972 | 8.020 | 3,078,482 | -0.07(-0.85%) |
Feb 04, 2004 | 8.366 | 8.366 | 8.053 | 8.088 | 3,760,951 | -0.28(-3.30%) |
Feb 03, 2004 | 8.480 | 8.501 | 8.322 | 8.364 | 3,001,292 | +0.06(+0.75%) |