Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.743 | 8.795 | 8.721 | 8.786 | 4,385,341 | +0.05(+0.57%) |
Apr 29, 2004 | 8.743 | 8.820 | 8.709 | 8.736 | 6,545,692 | +0.00(+0.02%) |
Apr 28, 2004 | 8.743 | 8.782 | 8.698 | 8.735 | 3,659,051 | -0.01(-0.09%) |
Apr 27, 2004 | 8.773 | 8.784 | 8.733 | 8.743 | 3,626,368 | -0.03(-0.35%) |
Apr 26, 2004 | 8.753 | 8.804 | 8.743 | 8.773 | 2,780,239 | +0.02(+0.24%) |
Apr 23, 2004 | 8.743 | 8.798 | 8.706 | 8.753 | 3,569,354 | -0.01(-0.06%) |
Apr 22, 2004 | 8.681 | 8.789 | 8.676 | 8.758 | 4,736,866 | +0.06(+0.63%) |
Apr 21, 2004 | 8.700 | 8.724 | 8.640 | 8.703 | 4,191,422 | +0.00(+0.03%) |
Apr 20, 2004 | 8.674 | 8.802 | 8.647 | 8.700 | 6,603,069 | -0.07(-0.80%) |
Apr 19, 2004 | 8.800 | 8.830 | 8.733 | 8.771 | 3,316,242 | -0.03(-0.31%) |
Apr 16, 2004 | 8.819 | 8.901 | 8.776 | 8.798 | 4,174,717 | +0.01(+0.06%) |
Apr 15, 2004 | 8.669 | 8.812 | 8.669 | 8.793 | 6,889,591 | +0.12(+1.43%) |
Apr 14, 2004 | 8.605 | 8.669 | 8.523 | 8.669 | 6,692,403 | +0.03(+0.33%) |
Apr 13, 2004 | 8.656 | 8.656 | 8.516 | 8.640 | 7,933,996 | -0.03(-0.38%) |
Apr 12, 2004 | 8.863 | 8.915 | 8.665 | 8.673 | 4,503,727 | -0.19(-2.14%) |
Apr 08, 2004 | 8.866 | 8.867 | 8.820 | 8.863 | 2,751,188 | -0.00(-0.02%) |
Apr 07, 2004 | 8.881 | 8.901 | 8.830 | 8.864 | 2,847,421 | -0.05(-0.51%) |
Apr 06, 2004 | 8.853 | 8.910 | 8.833 | 8.910 | 2,831,080 | +0.06(+0.72%) |
Apr 05, 2004 | 8.828 | 8.882 | 8.815 | 8.846 | 3,315,152 | -0.01(-0.09%) |
Apr 02, 2004 | 8.879 | 8.886 | 8.812 | 8.855 | 3,596,953 | -0.01(-0.12%) |
Apr 01, 2004 | 8.833 | 8.868 | 8.808 | 8.866 | 2,450,140 | +0.01(+0.14%) |
Mar 31, 2004 | 8.786 | 8.872 | 8.762 | 8.853 | 3,285,374 | +0.06(+0.64%) |
Mar 30, 2004 | 8.736 | 8.797 | 8.700 | 8.797 | 4,132,592 | +0.07(+0.82%) |
Mar 29, 2004 | 8.640 | 8.732 | 8.616 | 8.725 | 4,361,374 | +0.12(+1.39%) |
Mar 26, 2004 | 8.605 | 8.654 | 8.592 | 8.605 | 3,817,019 | -0.01(-0.08%) |
Mar 25, 2004 | 8.626 | 8.649 | 8.559 | 8.612 | 4,868,688 | +0.01(+0.06%) |
Mar 24, 2004 | 8.660 | 8.685 | 8.587 | 8.607 | 3,925,962 | -0.06(-0.65%) |
Mar 23, 2004 | 8.729 | 8.740 | 8.647 | 8.663 | 4,162,007 | -0.05(-0.57%) |
Mar 22, 2004 | 8.784 | 8.791 | 8.676 | 8.713 | 3,246,518 | -0.08(-0.92%) |
Mar 19, 2004 | 8.881 | 8.929 | 8.784 | 8.794 | 4,134,408 | -0.07(-0.82%) |
Mar 18, 2004 | 8.885 | 8.919 | 8.826 | 8.867 | 3,146,653 | -0.06(-0.71%) |
Mar 17, 2004 | 8.901 | 8.950 | 8.892 | 8.930 | 4,280,029 | +0.07(+0.76%) |
Mar 16, 2004 | 8.879 | 8.930 | 8.817 | 8.863 | 3,204,756 | +0.01(+0.06%) |
Mar 15, 2004 | 8.782 | 8.908 | 8.757 | 8.857 | 4,593,787 | +0.04(+0.48%) |
Mar 12, 2004 | 8.736 | 8.822 | 8.691 | 8.815 | 3,120,143 | +0.06(+0.71%) |
Mar 11, 2004 | 8.853 | 8.903 | 8.732 | 8.753 | 4,872,682 | -0.14(-1.61%) |
Mar 10, 2004 | 8.970 | 8.998 | 8.881 | 8.896 | 4,977,268 | -0.07(-0.74%) |
Mar 09, 2004 | 8.988 | 9.010 | 8.923 | 8.962 | 3,725,506 | -0.02(-0.17%) |
Mar 08, 2004 | 8.961 | 9.067 | 8.940 | 8.977 | 3,672,850 | +0.02(+0.18%) |
Mar 05, 2004 | 8.881 | 8.961 | 8.866 | 8.961 | 4,905,002 | +0.12(+1.32%) |
Mar 04, 2004 | 8.815 | 8.855 | 8.808 | 8.844 | 3,667,403 | +0.04(+0.47%) |
Mar 03, 2004 | 8.740 | 8.820 | 8.725 | 8.802 | 5,706,827 | +0.07(+0.79%) |
Mar 02, 2004 | 8.729 | 8.766 | 8.716 | 8.733 | 3,546,476 | +0.03(+0.38%) |
Mar 01, 2004 | 8.651 | 8.731 | 8.626 | 8.700 | 2,712,331 | +0.05(+0.57%) |
Feb 27, 2004 | 8.436 | 8.692 | 8.436 | 8.651 | 6,136,791 | +0.08(+0.93%) |
Feb 26, 2004 | 8.641 | 8.658 | 8.543 | 8.571 | 4,790,248 | -0.07(-0.81%) |
Feb 25, 2004 | 8.695 | 8.699 | 8.621 | 8.641 | 4,971,095 | -0.07(-0.85%) |
Feb 24, 2004 | 8.722 | 8.743 | 8.640 | 8.716 | 4,809,858 | +0.01(+0.11%) |
Feb 23, 2004 | 8.667 | 8.753 | 8.655 | 8.706 | 6,849,645 | +0.06(+0.68%) |
Feb 20, 2004 | 8.736 | 8.740 | 8.629 | 8.647 | 4,733,961 | -0.06(-0.71%) |
Feb 19, 2004 | 8.761 | 8.764 | 8.688 | 8.709 | 4,305,086 | -0.02(-0.27%) |
Feb 18, 2004 | 8.771 | 8.777 | 8.721 | 8.732 | 3,157,547 | -0.01(-0.13%) |
Feb 17, 2004 | 8.709 | 8.771 | 8.700 | 8.743 | 2,532,574 | +0.07(+0.76%) |
Feb 13, 2004 | 8.722 | 8.735 | 8.640 | 8.677 | 5,468,603 | -0.02(-0.28%) |
Feb 12, 2004 | 8.771 | 8.784 | 8.691 | 8.702 | 3,602,400 | -0.09(-1.05%) |
Feb 11, 2004 | 8.722 | 8.798 | 8.681 | 8.794 | 5,501,287 | +0.02(+0.27%) |
Feb 10, 2004 | 8.713 | 8.771 | 8.702 | 8.771 | 3,361,635 | +0.07(+0.79%) |
Feb 09, 2004 | 8.699 | 8.710 | 8.662 | 8.702 | 2,729,399 | -0.01(-0.16%) |
Feb 06, 2004 | 8.640 | 8.743 | 8.636 | 8.716 | 3,622,736 | +0.08(+0.88%) |
Feb 05, 2004 | 8.736 | 8.736 | 8.623 | 8.640 | 6,248,276 | -0.06(-0.73%) |
Feb 04, 2004 | 8.688 | 8.739 | 8.654 | 8.703 | 4,976,905 | -0.07(-0.85%) |
Feb 03, 2004 | 8.674 | 8.777 | 8.655 | 8.777 | 4,226,284 | -0.01(-0.13%) |