Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.041 | 8.113 | 7.955 | 7.963 | 12,833,778 | -0.00(-0.06%) |
Apr 29, 2004 | 8.236 | 8.252 | 7.919 | 7.967 | 15,652,597 | -0.27(-3.27%) |
Apr 28, 2004 | 8.264 | 8.303 | 8.058 | 8.236 | 13,153,447 | -0.01(-0.15%) |
Apr 27, 2004 | 8.120 | 8.307 | 8.120 | 8.249 | 14,099,918 | +0.13(+1.60%) |
Apr 26, 2004 | 8.041 | 8.151 | 8.027 | 8.119 | 8,733,147 | +0.10(+1.21%) |
Apr 23, 2004 | 7.988 | 8.061 | 7.969 | 8.022 | 8,229,914 | +0.03(+0.43%) |
Apr 22, 2004 | 7.834 | 8.001 | 7.834 | 7.987 | 11,358,554 | +0.10(+1.29%) |
Apr 21, 2004 | 7.946 | 7.975 | 7.854 | 7.886 | 13,420,733 | -0.05(-0.59%) |
Apr 20, 2004 | 8.159 | 8.215 | 7.929 | 7.932 | 13,062,113 | -0.23(-2.77%) |
Apr 19, 2004 | 8.129 | 8.214 | 8.128 | 8.158 | 11,429,740 | +0.03(+0.36%) |
Apr 16, 2004 | 8.152 | 8.182 | 8.087 | 8.129 | 9,543,065 | +0.01(+0.11%) |
Apr 15, 2004 | 8.063 | 8.160 | 8.059 | 8.120 | 8,588,087 | +0.07(+0.90%) |
Apr 14, 2004 | 7.979 | 8.056 | 7.919 | 8.048 | 11,826,417 | +0.07(+0.87%) |
Apr 13, 2004 | 8.149 | 8.160 | 7.974 | 7.978 | 11,814,328 | -0.10(-1.27%) |
Apr 12, 2004 | 7.985 | 8.186 | 7.985 | 8.081 | 13,765,027 | +0.14(+1.74%) |
Apr 08, 2004 | 7.901 | 7.995 | 7.879 | 7.943 | 12,542,762 | +0.13(+1.60%) |
Apr 07, 2004 | 7.784 | 7.873 | 7.735 | 7.817 | 8,814,632 | +0.04(+0.47%) |
Apr 06, 2004 | 7.784 | 7.826 | 7.756 | 7.781 | 6,973,176 | +0.02(+0.27%) |
Apr 05, 2004 | 7.667 | 7.781 | 7.667 | 7.759 | 10,562,962 | +0.06(+0.80%) |
Apr 02, 2004 | 7.683 | 7.723 | 7.659 | 7.698 | 11,086,342 | +0.03(+0.35%) |
Apr 01, 2004 | 7.817 | 7.867 | 7.668 | 7.671 | 14,461,673 | -0.13(-1.60%) |
Mar 31, 2004 | 7.817 | 7.825 | 7.685 | 7.796 | 20,627,616 | +0.05(+0.63%) |
Mar 30, 2004 | 7.659 | 7.790 | 7.563 | 7.747 | 11,821,492 | +0.22(+2.88%) |
Mar 29, 2004 | 7.510 | 7.576 | 7.479 | 7.530 | 11,644,196 | +0.07(+0.94%) |
Mar 26, 2004 | 7.424 | 7.557 | 7.394 | 7.460 | 12,511,422 | +0.08(+1.15%) |
Mar 25, 2004 | 7.516 | 7.526 | 7.335 | 7.375 | 15,584,097 | -0.14(-1.80%) |
Mar 24, 2004 | 7.661 | 7.695 | 7.494 | 7.510 | 9,517,098 | -0.14(-1.77%) |
Mar 23, 2004 | 7.711 | 7.727 | 7.605 | 7.645 | 8,131,864 | -0.05(-0.71%) |
Mar 22, 2004 | 7.723 | 7.774 | 7.683 | 7.700 | 7,416,862 | -0.04(-0.49%) |
Mar 19, 2004 | 7.873 | 7.898 | 7.723 | 7.738 | 10,217,326 | -0.12(-1.51%) |
Mar 18, 2004 | 7.695 | 7.896 | 7.681 | 7.857 | 10,960,086 | +0.16(+2.10%) |
Mar 17, 2004 | 7.667 | 7.850 | 7.663 | 7.695 | 10,965,907 | +0.04(+0.50%) |
Mar 16, 2004 | 7.672 | 7.672 | 7.580 | 7.657 | 8,879,103 | +0.00(+0.03%) |
Mar 15, 2004 | 7.723 | 7.756 | 7.637 | 7.654 | 8,322,591 | -0.07(-0.88%) |
Mar 12, 2004 | 7.611 | 7.723 | 7.575 | 7.723 | 7,771,901 | +0.12(+1.63%) |
Mar 11, 2004 | 7.689 | 7.735 | 7.574 | 7.599 | 11,348,704 | -0.13(-1.70%) |
Mar 10, 2004 | 7.909 | 7.909 | 7.702 | 7.730 | 9,390,394 | -0.16(-2.00%) |
Mar 09, 2004 | 7.873 | 7.916 | 7.864 | 7.888 | 10,061,968 | +0.00(+0.01%) |
Mar 08, 2004 | 7.882 | 7.984 | 7.876 | 7.887 | 9,243,991 | +0.03(+0.41%) |
Mar 05, 2004 | 7.769 | 7.880 | 7.756 | 7.854 | 9,687,678 | +0.09(+1.11%) |
Mar 04, 2004 | 7.788 | 7.796 | 7.723 | 7.768 | 4,957,111 | -0.02(-0.24%) |
Mar 03, 2004 | 7.767 | 7.816 | 7.683 | 7.787 | 7,387,761 | +0.02(+0.27%) |
Mar 02, 2004 | 7.817 | 7.842 | 7.746 | 7.766 | 11,656,285 | -0.12(-1.50%) |
Mar 01, 2004 | 7.766 | 7.890 | 7.757 | 7.884 | 12,415,611 | +0.19(+2.51%) |
Feb 27, 2004 | 7.689 | 7.730 | 7.661 | 7.691 | 10,274,186 | +0.00(+0.03%) |
Feb 26, 2004 | 7.644 | 7.711 | 7.642 | 7.689 | 7,659,076 | +0.01(+0.10%) |
Feb 25, 2004 | 7.695 | 7.745 | 7.673 | 7.681 | 7,217,629 | -0.02(-0.22%) |
Feb 24, 2004 | 7.667 | 7.745 | 7.661 | 7.698 | 6,872,440 | +0.01(+0.12%) |
Feb 23, 2004 | 7.633 | 7.715 | 7.633 | 7.689 | 7,926,811 | +0.08(+1.06%) |
Feb 20, 2004 | 7.683 | 7.689 | 7.583 | 7.609 | 7,816,672 | -0.03(-0.35%) |
Feb 19, 2004 | 7.641 | 7.712 | 7.624 | 7.635 | 7,050,183 | +0.02(+0.28%) |
Feb 18, 2004 | 7.695 | 7.695 | 7.611 | 7.614 | 7,208,226 | -0.13(-1.72%) |
Feb 17, 2004 | 7.700 | 7.762 | 7.688 | 7.747 | 7,000,039 | +0.08(+1.08%) |
Feb 13, 2004 | 7.640 | 7.693 | 7.583 | 7.664 | 8,036,501 | +0.04(+0.50%) |
Feb 12, 2004 | 7.618 | 7.681 | 7.576 | 7.626 | 6,924,375 | -0.00(-0.06%) |
Feb 11, 2004 | 7.459 | 7.650 | 7.449 | 7.631 | 9,552,467 | +0.17(+2.24%) |
Feb 10, 2004 | 7.391 | 7.475 | 7.369 | 7.463 | 8,847,315 | +0.07(+1.00%) |
Feb 09, 2004 | 7.376 | 7.453 | 7.346 | 7.390 | 6,378,609 | +0.02(+0.21%) |
Feb 06, 2004 | 7.265 | 7.391 | 7.265 | 7.374 | 7,963,076 | +0.08(+1.15%) |
Feb 05, 2004 | 7.315 | 7.324 | 7.217 | 7.290 | 6,722,007 | +0.00(+0.03%) |
Feb 04, 2004 | 7.352 | 7.365 | 7.272 | 7.288 | 7,605,798 | -0.06(-0.85%) |
Feb 03, 2004 | 7.365 | 7.391 | 7.309 | 7.351 | 5,838,663 | -0.05(-0.74%) |