Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.191 | 8.265 | 8.103 | 8.111 | 12,598,978 | -0.00(-0.06%) |
Apr 29, 2004 | 8.390 | 8.406 | 8.067 | 8.116 | 15,366,226 | -0.27(-3.27%) |
Apr 28, 2004 | 8.418 | 8.458 | 8.208 | 8.390 | 12,912,799 | -0.01(-0.15%) |
Apr 27, 2004 | 8.271 | 8.461 | 8.271 | 8.402 | 13,841,954 | +0.13(+1.60%) |
Apr 26, 2004 | 8.191 | 8.303 | 8.177 | 8.270 | 8,573,370 | +0.10(+1.21%) |
Apr 23, 2004 | 8.137 | 8.211 | 8.118 | 8.171 | 8,079,344 | +0.04(+0.43%) |
Apr 22, 2004 | 7.980 | 8.150 | 7.980 | 8.136 | 11,150,744 | +0.10(+1.29%) |
Apr 21, 2004 | 8.094 | 8.124 | 8.001 | 8.033 | 13,175,195 | -0.05(-0.59%) |
Apr 20, 2004 | 8.311 | 8.368 | 8.077 | 8.080 | 12,823,136 | -0.23(-2.77%) |
Apr 19, 2004 | 8.281 | 8.367 | 8.279 | 8.310 | 11,220,628 | +0.03(+0.36%) |
Apr 16, 2004 | 8.304 | 8.334 | 8.237 | 8.281 | 9,368,471 | +0.01(+0.11%) |
Apr 15, 2004 | 8.213 | 8.312 | 8.209 | 8.271 | 8,430,964 | +0.07(+0.90%) |
Apr 14, 2004 | 8.128 | 8.207 | 8.067 | 8.197 | 11,610,047 | +0.07(+0.87%) |
Apr 13, 2004 | 8.301 | 8.312 | 8.122 | 8.127 | 11,598,180 | -0.10(-1.27%) |
Apr 12, 2004 | 8.134 | 8.339 | 8.134 | 8.232 | 13,513,190 | +0.14(+1.74%) |
Apr 08, 2004 | 8.048 | 8.144 | 8.026 | 8.091 | 12,313,287 | +0.13(+1.60%) |
Apr 07, 2004 | 7.929 | 8.020 | 7.879 | 7.963 | 8,653,364 | +0.04(+0.47%) |
Apr 06, 2004 | 7.929 | 7.972 | 7.901 | 7.926 | 6,845,598 | +0.02(+0.27%) |
Apr 05, 2004 | 7.810 | 7.926 | 7.810 | 7.904 | 10,369,708 | +0.06(+0.80%) |
Apr 02, 2004 | 7.827 | 7.866 | 7.802 | 7.841 | 10,883,513 | +0.03(+0.35%) |
Apr 01, 2004 | 7.963 | 8.013 | 7.811 | 7.814 | 14,197,090 | -0.13(-1.60%) |
Mar 31, 2004 | 7.963 | 7.971 | 7.828 | 7.942 | 20,250,226 | +0.05(+0.63%) |
Mar 30, 2004 | 7.802 | 7.935 | 7.704 | 7.891 | 11,605,212 | +0.22(+2.88%) |
Mar 29, 2004 | 7.650 | 7.717 | 7.618 | 7.671 | 11,431,161 | +0.07(+0.94%) |
Mar 26, 2004 | 7.563 | 7.698 | 7.532 | 7.599 | 12,282,520 | +0.09(+1.15%) |
Mar 25, 2004 | 7.656 | 7.666 | 7.472 | 7.513 | 15,298,979 | -0.14(-1.80%) |
Mar 24, 2004 | 7.804 | 7.838 | 7.633 | 7.650 | 9,342,978 | -0.14(-1.77%) |
Mar 23, 2004 | 7.855 | 7.871 | 7.747 | 7.788 | 7,983,088 | -0.06(-0.71%) |
Mar 22, 2004 | 7.866 | 7.919 | 7.827 | 7.844 | 7,281,167 | -0.04(-0.49%) |
Mar 19, 2004 | 8.020 | 8.045 | 7.866 | 7.882 | 10,030,395 | -0.12(-1.51%) |
Mar 18, 2004 | 7.838 | 8.043 | 7.824 | 8.003 | 10,759,567 | +0.16(+2.10%) |
Mar 17, 2004 | 7.810 | 7.996 | 7.806 | 7.838 | 10,765,281 | +0.04(+0.50%) |
Mar 16, 2004 | 7.815 | 7.815 | 7.721 | 7.799 | 8,716,656 | +0.00(+0.03%) |
Mar 15, 2004 | 7.866 | 7.901 | 7.779 | 7.797 | 8,170,326 | -0.07(-0.88%) |
Mar 12, 2004 | 7.753 | 7.866 | 7.716 | 7.866 | 7,629,711 | +0.13(+1.63%) |
Mar 11, 2004 | 7.832 | 7.879 | 7.715 | 7.740 | 11,141,074 | -0.13(-1.70%) |
Mar 10, 2004 | 8.056 | 8.056 | 7.846 | 7.874 | 9,218,593 | -0.16(-2.00%) |
Mar 09, 2004 | 8.020 | 8.063 | 8.011 | 8.035 | 9,877,880 | +0.00(+0.01%) |
Mar 08, 2004 | 8.029 | 8.133 | 8.022 | 8.034 | 9,074,868 | +0.03(+0.41%) |
Mar 05, 2004 | 7.914 | 8.027 | 7.901 | 8.001 | 9,510,437 | +0.09(+1.11%) |
Mar 04, 2004 | 7.934 | 7.942 | 7.866 | 7.913 | 4,866,418 | -0.02(-0.24%) |
Mar 03, 2004 | 7.912 | 7.962 | 7.827 | 7.932 | 7,252,598 | +0.02(+0.27%) |
Mar 02, 2004 | 7.963 | 7.988 | 7.890 | 7.911 | 11,443,028 | -0.12(-1.50%) |
Mar 01, 2004 | 7.911 | 8.037 | 7.902 | 8.031 | 12,188,462 | +0.20(+2.51%) |
Feb 27, 2004 | 7.832 | 7.874 | 7.804 | 7.835 | 10,086,215 | +0.00(+0.03%) |
Feb 26, 2004 | 7.787 | 7.855 | 7.785 | 7.832 | 7,518,950 | +0.01(+0.10%) |
Feb 25, 2004 | 7.838 | 7.889 | 7.816 | 7.824 | 7,085,579 | -0.02(-0.22%) |
Feb 24, 2004 | 7.810 | 7.889 | 7.804 | 7.841 | 6,746,705 | +0.01(+0.12%) |
Feb 23, 2004 | 7.775 | 7.858 | 7.775 | 7.832 | 7,781,786 | +0.08(+1.06%) |
Feb 20, 2004 | 7.827 | 7.832 | 7.724 | 7.750 | 7,673,663 | -0.03(-0.35%) |
Feb 19, 2004 | 7.783 | 7.856 | 7.766 | 7.778 | 6,921,197 | +0.02(+0.28%) |
Feb 18, 2004 | 7.838 | 7.838 | 7.753 | 7.756 | 7,076,349 | -0.14(-1.72%) |
Feb 17, 2004 | 7.844 | 7.906 | 7.831 | 7.891 | 6,871,970 | +0.08(+1.08%) |
Feb 13, 2004 | 7.782 | 7.837 | 7.724 | 7.807 | 7,889,470 | +0.04(+0.50%) |
Feb 12, 2004 | 7.760 | 7.824 | 7.717 | 7.769 | 6,797,690 | -0.00(-0.06%) |
Feb 11, 2004 | 7.598 | 7.793 | 7.588 | 7.773 | 9,377,701 | +0.17(+2.24%) |
Feb 10, 2004 | 7.529 | 7.614 | 7.506 | 7.603 | 8,685,449 | +0.08(+1.00%) |
Feb 09, 2004 | 7.514 | 7.592 | 7.483 | 7.527 | 6,261,909 | +0.02(+0.21%) |
Feb 06, 2004 | 7.400 | 7.529 | 7.400 | 7.512 | 7,817,388 | +0.09(+1.15%) |
Feb 05, 2004 | 7.451 | 7.460 | 7.351 | 7.426 | 6,599,025 | +0.00(+0.03%) |
Feb 04, 2004 | 7.489 | 7.502 | 7.408 | 7.424 | 7,466,647 | -0.06(-0.85%) |
Feb 03, 2004 | 7.502 | 7.529 | 7.446 | 7.488 | 5,731,842 | -0.06(-0.74%) |