Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.570 | 7.632 | 7.390 | 7.520 | 2,153,999 | +0.01(+0.17%) |
Apr 29, 2004 | 7.353 | 7.675 | 7.322 | 7.508 | 2,094,689 | +0.26(+3.60%) |
Apr 28, 2004 | 7.663 | 7.663 | 7.235 | 7.247 | 1,915,310 | -0.56(-7.23%) |
Apr 27, 2004 | 7.824 | 7.923 | 7.737 | 7.812 | 566,824 | -0.06(-0.71%) |
Apr 26, 2004 | 7.806 | 8.010 | 7.806 | 7.868 | 643,540 | +0.11(+1.36%) |
Apr 23, 2004 | 7.917 | 7.942 | 7.756 | 7.762 | 1,002,298 | -0.15(-1.88%) |
Apr 22, 2004 | 7.843 | 7.979 | 7.843 | 7.911 | 1,037,433 | +0.07(+0.87%) |
Apr 21, 2004 | 7.725 | 7.849 | 7.520 | 7.843 | 1,835,371 | +0.07(+0.88%) |
Apr 20, 2004 | 8.116 | 8.209 | 7.768 | 7.775 | 1,912,732 | -0.55(-6.56%) |
Apr 19, 2004 | 8.407 | 8.469 | 8.165 | 8.321 | 831,139 | -0.01(-0.15%) |
Apr 16, 2004 | 8.364 | 8.550 | 8.327 | 8.333 | 837,102 | -0.02(-0.30%) |
Apr 15, 2004 | 8.190 | 8.401 | 8.178 | 8.358 | 648,214 | +0.11(+1.28%) |
Apr 14, 2004 | 8.196 | 8.476 | 8.159 | 8.252 | 1,195,376 | -0.08(-0.97%) |
Apr 13, 2004 | 8.631 | 8.749 | 8.134 | 8.333 | 2,691,491 | -0.42(-4.75%) |
Apr 12, 2004 | 8.885 | 8.904 | 8.705 | 8.749 | 1,004,393 | -0.11(-1.26%) |
Apr 08, 2004 | 8.904 | 8.929 | 8.848 | 8.860 | 694,469 | -0.14(-1.52%) |
Apr 07, 2004 | 8.910 | 9.127 | 8.910 | 8.997 | 1,077,241 | +0.07(+0.76%) |
Apr 06, 2004 | 9.003 | 9.053 | 8.910 | 8.929 | 840,164 | -0.01(-0.14%) |
Apr 05, 2004 | 8.922 | 8.991 | 8.879 | 8.941 | 979,735 | -0.11(-1.17%) |
Apr 02, 2004 | 8.842 | 9.053 | 8.817 | 9.047 | 3,107,625 | -0.17(-1.82%) |
Apr 01, 2004 | 9.257 | 9.351 | 9.202 | 9.214 | 1,132,199 | -0.05(-0.54%) |
Mar 31, 2004 | 9.313 | 9.351 | 9.158 | 9.264 | 1,109,474 | -0.01(-0.07%) |
Mar 30, 2004 | 9.214 | 9.338 | 9.189 | 9.270 | 3,149,690 | +0.11(+1.22%) |
Mar 29, 2004 | 9.028 | 9.158 | 8.860 | 9.158 | 1,170,234 | +0.13(+1.44%) |
Mar 26, 2004 | 9.090 | 9.164 | 9.028 | 9.028 | 1,493,858 | +0.04(+0.41%) |
Mar 25, 2004 | 8.625 | 9.003 | 8.625 | 8.991 | 1,421,494 | +0.41(+4.77%) |
Mar 24, 2004 | 8.724 | 8.792 | 8.581 | 8.581 | 928,806 | -0.27(-3.08%) |
Mar 23, 2004 | 8.755 | 8.854 | 8.649 | 8.854 | 897,056 | +0.14(+1.57%) |
Mar 22, 2004 | 8.780 | 8.960 | 8.699 | 8.718 | 1,229,222 | -0.01(-0.07%) |
Mar 19, 2004 | 8.885 | 8.984 | 8.637 | 8.724 | 3,454,940 | -0.35(-3.90%) |
Mar 18, 2004 | 9.084 | 9.226 | 9.003 | 9.078 | 2,182,203 | +0.08(+0.90%) |
Mar 17, 2004 | 8.879 | 9.028 | 8.718 | 8.997 | 1,723,844 | +0.10(+1.12%) |
Mar 16, 2004 | 8.811 | 8.953 | 8.749 | 8.898 | 913,979 | +0.11(+1.27%) |
Mar 15, 2004 | 9.078 | 9.078 | 8.742 | 8.786 | 1,481,609 | -0.23(-2.55%) |
Mar 12, 2004 | 8.811 | 9.034 | 8.761 | 9.015 | 1,544,626 | +0.12(+1.40%) |
Mar 11, 2004 | 8.718 | 8.953 | 8.532 | 8.891 | 1,590,397 | +0.19(+2.21%) |
Mar 10, 2004 | 8.960 | 8.960 | 8.693 | 8.699 | 1,084,816 | -0.32(-3.58%) |
Mar 09, 2004 | 9.003 | 9.065 | 8.904 | 9.022 | 1,210,526 | +0.06(+0.62%) |
Mar 08, 2004 | 8.879 | 9.090 | 8.848 | 8.966 | 1,677,750 | +0.02(+0.28%) |
Mar 05, 2004 | 8.848 | 8.960 | 8.817 | 8.941 | 1,339,299 | +0.24(+2.78%) |
Mar 04, 2004 | 8.587 | 8.742 | 8.538 | 8.699 | 1,281,762 | +0.16(+1.82%) |
Mar 03, 2004 | 8.283 | 8.618 | 8.271 | 8.544 | 1,175,392 | +0.18(+2.15%) |
Mar 02, 2004 | 8.575 | 8.594 | 8.345 | 8.364 | 1,146,382 | -0.27(-3.09%) |
Mar 01, 2004 | 8.625 | 8.767 | 8.538 | 8.631 | 1,246,789 | +0.17(+1.98%) |
Feb 27, 2004 | 8.494 | 8.649 | 8.407 | 8.463 | 1,381,363 | +0.06(+0.74%) |
Feb 26, 2004 | 8.190 | 8.538 | 8.147 | 8.401 | 2,618,322 | +0.24(+2.97%) |
Feb 25, 2004 | 8.190 | 8.196 | 7.992 | 8.159 | 1,945,932 | -0.09(-1.13%) |
Feb 24, 2004 | 8.128 | 8.327 | 8.110 | 8.252 | 881,262 | +0.22(+2.70%) |
Feb 23, 2004 | 8.252 | 8.252 | 8.035 | 8.035 | 941,699 | -0.14(-1.67%) |
Feb 20, 2004 | 8.339 | 8.339 | 8.029 | 8.172 | 1,574,764 | -0.16(-1.94%) |
Feb 19, 2004 | 8.339 | 8.389 | 8.221 | 8.333 | 1,021,477 | -0.04(-0.44%) |
Feb 18, 2004 | 8.798 | 8.798 | 8.370 | 8.370 | 1,229,383 | -0.43(-4.87%) |
Feb 17, 2004 | 8.606 | 8.798 | 8.594 | 8.798 | 1,714,174 | +0.24(+2.83%) |
Feb 13, 2004 | 8.637 | 8.742 | 8.376 | 8.556 | 916,557 | +0.04(+0.44%) |
Feb 12, 2004 | 8.687 | 8.805 | 8.507 | 8.519 | 1,326,889 | -0.11(-1.29%) |
Feb 11, 2004 | 8.401 | 8.687 | 8.339 | 8.631 | 1,609,898 | +0.29(+3.50%) |
Feb 10, 2004 | 8.389 | 8.488 | 8.184 | 8.339 | 2,062,778 | -0.02(-0.30%) |
Feb 09, 2004 | 8.339 | 8.370 | 8.227 | 8.364 | 1,233,573 | +0.09(+1.05%) |
Feb 06, 2004 | 8.060 | 8.314 | 8.060 | 8.277 | 1,669,530 | +0.28(+3.49%) |
Feb 05, 2004 | 7.775 | 7.998 | 7.775 | 7.998 | 987,471 | +0.16(+2.06%) |
Feb 04, 2004 | 8.054 | 8.054 | 7.824 | 7.837 | 1,953,668 | -0.31(-3.81%) |
Feb 03, 2004 | 7.923 | 8.196 | 7.886 | 8.147 | 2,054,881 | +0.29(+3.63%) |