Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.498 | 7.559 | 7.319 | 7.449 | 2,174,706 | +0.01(+0.17%) |
Apr 29, 2004 | 7.283 | 7.602 | 7.252 | 7.436 | 2,114,826 | +0.26(+3.60%) |
Apr 28, 2004 | 7.590 | 7.590 | 7.166 | 7.178 | 1,933,722 | -0.56(-7.23%) |
Apr 27, 2004 | 7.750 | 7.848 | 7.664 | 7.737 | 572,273 | -0.06(-0.71%) |
Apr 26, 2004 | 7.731 | 7.934 | 7.731 | 7.793 | 649,726 | +0.10(+1.36%) |
Apr 23, 2004 | 7.842 | 7.866 | 7.682 | 7.688 | 1,011,933 | -0.15(-1.88%) |
Apr 22, 2004 | 7.768 | 7.903 | 7.768 | 7.836 | 1,047,406 | +0.07(+0.87%) |
Apr 21, 2004 | 7.651 | 7.774 | 7.449 | 7.768 | 1,853,015 | +0.07(+0.88%) |
Apr 20, 2004 | 8.039 | 8.131 | 7.694 | 7.701 | 1,931,119 | -0.54(-6.56%) |
Apr 19, 2004 | 8.327 | 8.389 | 8.088 | 8.241 | 839,128 | -0.01(-0.15%) |
Apr 16, 2004 | 8.284 | 8.469 | 8.247 | 8.254 | 845,149 | -0.02(-0.30%) |
Apr 15, 2004 | 8.112 | 8.321 | 8.100 | 8.278 | 654,445 | +0.10(+1.28%) |
Apr 14, 2004 | 8.118 | 8.395 | 8.082 | 8.174 | 1,206,868 | -0.08(-0.97%) |
Apr 13, 2004 | 8.549 | 8.665 | 8.057 | 8.254 | 2,717,365 | -0.41(-4.75%) |
Apr 12, 2004 | 8.801 | 8.819 | 8.622 | 8.665 | 1,014,049 | -0.11(-1.26%) |
Apr 08, 2004 | 8.819 | 8.844 | 8.764 | 8.776 | 701,145 | -0.14(-1.52%) |
Apr 07, 2004 | 8.825 | 9.040 | 8.825 | 8.911 | 1,087,597 | +0.07(+0.76%) |
Apr 06, 2004 | 8.917 | 8.967 | 8.825 | 8.844 | 848,241 | -0.01(-0.14%) |
Apr 05, 2004 | 8.837 | 8.905 | 8.794 | 8.856 | 989,153 | -0.10(-1.17%) |
Apr 02, 2004 | 8.758 | 8.967 | 8.733 | 8.960 | 3,137,499 | -0.17(-1.82%) |
Apr 01, 2004 | 9.169 | 9.262 | 9.114 | 9.126 | 1,143,083 | -0.05(-0.54%) |
Mar 31, 2004 | 9.225 | 9.262 | 9.071 | 9.175 | 1,120,140 | -0.01(-0.07%) |
Mar 30, 2004 | 9.126 | 9.249 | 9.102 | 9.182 | 3,179,968 | +0.11(+1.22%) |
Mar 29, 2004 | 8.942 | 9.071 | 8.776 | 9.071 | 1,181,484 | +0.13(+1.44%) |
Mar 26, 2004 | 9.003 | 9.077 | 8.942 | 8.942 | 1,508,219 | +0.04(+0.41%) |
Mar 25, 2004 | 8.542 | 8.917 | 8.542 | 8.905 | 1,435,159 | +0.41(+4.77%) |
Mar 24, 2004 | 8.641 | 8.708 | 8.499 | 8.499 | 937,735 | -0.27(-3.08%) |
Mar 23, 2004 | 8.672 | 8.770 | 8.567 | 8.770 | 905,680 | +0.14(+1.57%) |
Mar 22, 2004 | 8.696 | 8.874 | 8.616 | 8.635 | 1,241,038 | -0.01(-0.07%) |
Mar 19, 2004 | 8.801 | 8.899 | 8.555 | 8.641 | 3,488,153 | -0.35(-3.90%) |
Mar 18, 2004 | 8.997 | 9.139 | 8.917 | 8.991 | 2,203,181 | +0.08(+0.90%) |
Mar 17, 2004 | 8.794 | 8.942 | 8.635 | 8.911 | 1,740,415 | +0.10(+1.12%) |
Mar 16, 2004 | 8.727 | 8.868 | 8.665 | 8.813 | 922,765 | +0.11(+1.27%) |
Mar 15, 2004 | 8.991 | 8.991 | 8.659 | 8.702 | 1,495,852 | -0.23(-2.55%) |
Mar 12, 2004 | 8.727 | 8.948 | 8.678 | 8.930 | 1,559,474 | +0.12(+1.40%) |
Mar 11, 2004 | 8.635 | 8.868 | 8.450 | 8.807 | 1,605,686 | +0.19(+2.21%) |
Mar 10, 2004 | 8.874 | 8.874 | 8.610 | 8.616 | 1,095,244 | -0.32(-3.58%) |
Mar 09, 2004 | 8.917 | 8.979 | 8.819 | 8.936 | 1,222,163 | +0.06(+0.62%) |
Mar 08, 2004 | 8.794 | 9.003 | 8.764 | 8.880 | 1,693,878 | +0.02(+0.28%) |
Mar 05, 2004 | 8.764 | 8.874 | 8.733 | 8.856 | 1,352,174 | +0.24(+2.78%) |
Mar 04, 2004 | 8.506 | 8.659 | 8.456 | 8.616 | 1,294,084 | +0.15(+1.82%) |
Mar 03, 2004 | 8.204 | 8.536 | 8.192 | 8.463 | 1,186,691 | +0.18(+2.15%) |
Mar 02, 2004 | 8.493 | 8.512 | 8.266 | 8.284 | 1,157,402 | -0.26(-3.09%) |
Mar 01, 2004 | 8.542 | 8.684 | 8.456 | 8.549 | 1,258,774 | +0.17(+1.98%) |
Feb 27, 2004 | 8.413 | 8.567 | 8.327 | 8.383 | 1,394,643 | +0.06(+0.74%) |
Feb 26, 2004 | 8.112 | 8.456 | 8.069 | 8.321 | 2,643,492 | +0.24(+2.97%) |
Feb 25, 2004 | 8.112 | 8.118 | 7.916 | 8.082 | 1,964,639 | -0.09(-1.13%) |
Feb 24, 2004 | 8.051 | 8.247 | 8.032 | 8.174 | 889,733 | +0.22(+2.70%) |
Feb 23, 2004 | 8.174 | 8.174 | 7.959 | 7.959 | 950,752 | -0.14(-1.67%) |
Feb 20, 2004 | 8.260 | 8.260 | 7.952 | 8.094 | 1,589,902 | -0.16(-1.94%) |
Feb 19, 2004 | 8.260 | 8.309 | 8.143 | 8.254 | 1,031,297 | -0.04(-0.44%) |
Feb 18, 2004 | 8.715 | 8.715 | 8.290 | 8.290 | 1,241,201 | -0.42(-4.87%) |
Feb 17, 2004 | 8.524 | 8.715 | 8.512 | 8.715 | 1,730,652 | +0.24(+2.83%) |
Feb 13, 2004 | 8.555 | 8.659 | 8.297 | 8.475 | 925,368 | +0.04(+0.44%) |
Feb 12, 2004 | 8.604 | 8.721 | 8.426 | 8.438 | 1,339,644 | -0.11(-1.29%) |
Feb 11, 2004 | 8.321 | 8.604 | 8.260 | 8.549 | 1,625,375 | +0.29(+3.50%) |
Feb 10, 2004 | 8.309 | 8.407 | 8.106 | 8.260 | 2,082,608 | -0.02(-0.30%) |
Feb 09, 2004 | 8.260 | 8.290 | 8.149 | 8.284 | 1,245,432 | +0.09(+1.05%) |
Feb 06, 2004 | 7.983 | 8.235 | 7.983 | 8.198 | 1,685,580 | +0.28(+3.49%) |
Feb 05, 2004 | 7.701 | 7.922 | 7.701 | 7.922 | 996,963 | +0.16(+2.06%) |
Feb 04, 2004 | 7.977 | 7.977 | 7.750 | 7.762 | 1,972,449 | -0.31(-3.81%) |
Feb 03, 2004 | 7.848 | 8.118 | 7.811 | 8.069 | 2,074,635 | +0.28(+3.63%) |