Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.878 | 9.216 | 8.878 | 9.084 | 3,751,302 | +0.27(+3.02%) |
Apr 29, 2004 | 9.190 | 9.216 | 8.745 | 8.817 | 6,075,834 | -0.40(-4.33%) |
Apr 28, 2004 | 9.150 | 9.534 | 9.101 | 9.216 | 6,472,117 | +0.42(+4.79%) |
Apr 27, 2004 | 8.556 | 8.858 | 8.533 | 8.795 | 1,813,248 | +0.27(+3.11%) |
Apr 26, 2004 | 8.515 | 8.606 | 8.482 | 8.529 | 1,522,540 | +0.01(+0.16%) |
Apr 23, 2004 | 8.580 | 8.584 | 8.466 | 8.516 | 1,028,223 | -0.05(-0.59%) |
Apr 22, 2004 | 8.342 | 8.566 | 8.324 | 8.566 | 1,324,210 | +0.22(+2.69%) |
Apr 21, 2004 | 8.374 | 8.374 | 8.200 | 8.342 | 1,245,406 | -0.03(-0.35%) |
Apr 20, 2004 | 8.646 | 8.646 | 8.371 | 8.371 | 1,208,078 | -0.28(-3.25%) |
Apr 19, 2004 | 8.566 | 8.653 | 8.566 | 8.653 | 1,390,572 | +0.08(+0.98%) |
Apr 16, 2004 | 8.444 | 8.574 | 8.421 | 8.569 | 1,284,243 | +0.12(+1.44%) |
Apr 15, 2004 | 8.383 | 8.566 | 8.375 | 8.447 | 1,030,486 | +0.06(+0.70%) |
Apr 14, 2004 | 8.340 | 8.495 | 8.301 | 8.389 | 1,455,048 | +0.02(+0.19%) |
Apr 13, 2004 | 8.619 | 8.714 | 8.346 | 8.373 | 1,601,344 | -0.23(-2.65%) |
Apr 12, 2004 | 8.460 | 8.712 | 8.460 | 8.601 | 2,097,923 | +0.03(+0.37%) |
Apr 08, 2004 | 8.474 | 8.593 | 8.434 | 8.569 | 2,123,563 | +0.11(+1.32%) |
Apr 07, 2004 | 8.431 | 8.508 | 8.399 | 8.458 | 1,226,176 | +0.03(+0.41%) |
Apr 06, 2004 | 8.368 | 8.440 | 8.361 | 8.423 | 839,697 | +0.03(+0.38%) |
Apr 05, 2004 | 8.354 | 8.397 | 8.314 | 8.391 | 906,058 | +0.07(+0.80%) |
Apr 02, 2004 | 8.328 | 8.387 | 8.239 | 8.325 | 1,210,340 | +0.03(+0.37%) |
Apr 01, 2004 | 8.354 | 8.406 | 8.223 | 8.295 | 1,637,541 | -0.06(-0.67%) |
Mar 31, 2004 | 8.391 | 8.419 | 8.235 | 8.350 | 1,918,446 | -0.01(-0.17%) |
Mar 30, 2004 | 8.210 | 8.422 | 8.182 | 8.365 | 1,912,036 | +0.17(+2.05%) |
Mar 29, 2004 | 8.142 | 8.223 | 8.113 | 8.196 | 838,189 | +0.11(+1.34%) |
Mar 26, 2004 | 7.950 | 8.134 | 7.943 | 8.088 | 946,026 | +0.12(+1.48%) |
Mar 25, 2004 | 8.019 | 8.019 | 7.922 | 7.970 | 2,195,580 | -0.05(-0.61%) |
Mar 24, 2004 | 8.232 | 8.259 | 7.982 | 8.019 | 1,820,789 | -0.21(-2.55%) |
Mar 23, 2004 | 8.341 | 8.348 | 8.194 | 8.228 | 987,125 | -0.08(-0.96%) |
Mar 22, 2004 | 8.268 | 8.341 | 8.239 | 8.308 | 935,091 | -0.02(-0.24%) |
Mar 19, 2004 | 8.405 | 8.460 | 8.310 | 8.328 | 869,861 | -0.09(-1.04%) |
Mar 18, 2004 | 8.391 | 8.434 | 8.341 | 8.415 | 936,600 | +0.02(+0.28%) |
Mar 17, 2004 | 8.394 | 8.419 | 8.382 | 8.391 | 1,396,982 | +0.05(+0.60%) |
Mar 16, 2004 | 8.468 | 8.520 | 8.296 | 8.341 | 1,634,148 | -0.12(-1.46%) |
Mar 15, 2004 | 8.480 | 8.698 | 8.454 | 8.464 | 1,078,372 | +0.02(+0.20%) |
Mar 12, 2004 | 8.397 | 8.480 | 8.369 | 8.447 | 1,134,553 | +0.08(+1.00%) |
Mar 11, 2004 | 8.560 | 8.560 | 8.361 | 8.364 | 1,634,525 | -0.21(-2.43%) |
Mar 10, 2004 | 8.723 | 8.744 | 8.544 | 8.572 | 1,390,949 | -0.13(-1.48%) |
Mar 09, 2004 | 8.712 | 8.740 | 8.596 | 8.700 | 1,549,311 | -0.02(-0.26%) |
Mar 08, 2004 | 8.659 | 8.749 | 8.646 | 8.723 | 2,161,268 | +0.14(+1.62%) |
Mar 05, 2004 | 8.580 | 8.686 | 8.535 | 8.584 | 1,723,133 | -0.01(-0.17%) |
Mar 04, 2004 | 8.574 | 8.651 | 8.547 | 8.598 | 1,053,486 | +0.03(+0.39%) |
Mar 03, 2004 | 8.516 | 8.601 | 8.435 | 8.565 | 1,249,554 | +0.04(+0.44%) |
Mar 02, 2004 | 8.604 | 8.715 | 8.508 | 8.528 | 1,942,954 | -0.06(-0.69%) |
Mar 01, 2004 | 8.328 | 8.598 | 8.321 | 8.588 | 2,677,831 | +0.27(+3.24%) |
Feb 27, 2004 | 8.354 | 8.362 | 8.288 | 8.318 | 1,516,507 | -0.03(-0.40%) |
Feb 26, 2004 | 8.341 | 8.377 | 8.318 | 8.352 | 1,192,996 | +0.01(+0.13%) |
Feb 25, 2004 | 8.345 | 8.381 | 8.288 | 8.341 | 1,048,207 | +0.01(+0.11%) |
Feb 24, 2004 | 8.230 | 8.407 | 8.185 | 8.332 | 4,236,946 | +0.10(+1.26%) |
Feb 23, 2004 | 8.188 | 8.243 | 8.127 | 8.228 | 1,153,028 | +0.04(+0.49%) |
Feb 20, 2004 | 8.202 | 8.235 | 8.074 | 8.188 | 1,634,902 | +0.00(+0.00%) |
Feb 19, 2004 | 8.208 | 8.220 | 8.108 | 8.188 | 2,070,021 | +0.01(+0.16%) |
Feb 18, 2004 | 8.275 | 8.277 | 8.163 | 8.175 | 2,434,632 | -0.10(-1.20%) |
Feb 17, 2004 | 8.142 | 8.279 | 8.122 | 8.275 | 1,194,881 | +0.13(+1.63%) |
Feb 13, 2004 | 8.089 | 8.171 | 8.016 | 8.142 | 1,270,292 | +0.02(+0.26%) |
Feb 12, 2004 | 8.093 | 8.130 | 8.049 | 8.121 | 1,570,803 | +0.04(+0.53%) |
Feb 11, 2004 | 8.102 | 8.175 | 8.065 | 8.078 | 2,040,234 | -0.09(-1.12%) |
Feb 10, 2004 | 8.165 | 8.252 | 8.135 | 8.170 | 1,637,918 | +0.01(+0.08%) |
Feb 09, 2004 | 8.036 | 8.228 | 8.036 | 8.163 | 3,133,688 | +0.18(+2.28%) |
Feb 06, 2004 | 7.771 | 7.990 | 7.771 | 7.982 | 4,160,781 | +0.28(+3.63%) |
Feb 05, 2004 | 7.877 | 7.903 | 7.545 | 7.702 | 4,825,526 | -0.24(-3.07%) |
Feb 04, 2004 | 7.976 | 8.063 | 7.927 | 7.946 | 1,335,899 | -0.05(-0.63%) |
Feb 03, 2004 | 8.017 | 8.101 | 7.970 | 7.996 | 1,123,618 | -0.02(-0.28%) |