Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.662 | 8.758 | 8.567 | 8.601 | 19,201,398 | -0.01(-0.07%) |
Apr 29, 2004 | 8.707 | 8.864 | 8.495 | 8.606 | 20,003,248 | -0.07(-0.84%) |
Apr 28, 2004 | 8.926 | 8.926 | 8.646 | 8.679 | 24,442,006 | -0.30(-3.31%) |
Apr 27, 2004 | 8.842 | 9.088 | 8.769 | 8.976 | 30,688,590 | +0.19(+2.17%) |
Apr 26, 2004 | 8.875 | 9.015 | 8.780 | 8.786 | 25,012,052 | -0.01(-0.06%) |
Apr 23, 2004 | 8.847 | 8.931 | 8.679 | 8.791 | 26,291,800 | -0.04(-0.44%) |
Apr 22, 2004 | 8.366 | 8.903 | 8.343 | 8.830 | 55,848,156 | +0.46(+5.56%) |
Apr 21, 2004 | 8.203 | 8.472 | 8.063 | 8.366 | 81,455,792 | +0.77(+10.18%) |
Apr 20, 2004 | 7.755 | 7.895 | 7.576 | 7.593 | 34,158,516 | +0.12(+1.57%) |
Apr 19, 2004 | 7.475 | 7.531 | 7.375 | 7.475 | 9,218,435 | +0.01(+0.07%) |
Apr 16, 2004 | 7.391 | 7.498 | 7.352 | 7.470 | 9,209,506 | +0.12(+1.68%) |
Apr 15, 2004 | 7.419 | 7.436 | 7.279 | 7.347 | 12,454,772 | -0.07(-0.91%) |
Apr 14, 2004 | 7.442 | 7.554 | 7.380 | 7.414 | 17,459,468 | -0.10(-1.27%) |
Apr 13, 2004 | 7.683 | 7.722 | 7.459 | 7.509 | 16,151,861 | -0.16(-2.05%) |
Apr 12, 2004 | 7.627 | 7.716 | 7.610 | 7.666 | 9,545,426 | +0.06(+0.74%) |
Apr 08, 2004 | 7.711 | 7.755 | 7.559 | 7.610 | 8,340,148 | -0.04(-0.59%) |
Apr 07, 2004 | 7.800 | 7.819 | 7.643 | 7.655 | 11,574,521 | -0.18(-2.36%) |
Apr 06, 2004 | 7.839 | 7.856 | 7.772 | 7.839 | 10,266,735 | -0.04(-0.50%) |
Apr 05, 2004 | 7.632 | 7.884 | 7.632 | 7.879 | 22,420,412 | +0.23(+3.00%) |
Apr 02, 2004 | 7.683 | 7.694 | 7.531 | 7.649 | 13,166,795 | +0.13(+1.79%) |
Apr 01, 2004 | 7.571 | 7.688 | 7.509 | 7.515 | 11,138,950 | -0.08(-1.11%) |
Mar 31, 2004 | 7.671 | 7.677 | 7.531 | 7.599 | 9,985,105 | -0.04(-0.59%) |
Mar 30, 2004 | 7.587 | 7.655 | 7.492 | 7.643 | 12,899,987 | +0.13(+1.79%) |
Mar 29, 2004 | 7.475 | 7.615 | 7.475 | 7.509 | 13,028,569 | +0.07(+0.98%) |
Mar 26, 2004 | 7.352 | 7.671 | 7.307 | 7.436 | 20,287,022 | +0.06(+0.76%) |
Mar 25, 2004 | 7.302 | 7.414 | 7.257 | 7.380 | 26,261,262 | +0.11(+1.46%) |
Mar 24, 2004 | 7.190 | 7.279 | 7.139 | 7.274 | 19,501,422 | +0.06(+0.78%) |
Mar 23, 2004 | 7.279 | 7.363 | 7.173 | 7.218 | 17,066,222 | -0.01(-0.15%) |
Mar 22, 2004 | 7.268 | 7.285 | 7.145 | 7.229 | 19,637,504 | -0.08(-1.15%) |
Mar 19, 2004 | 7.453 | 7.475 | 7.307 | 7.313 | 12,494,418 | -0.15(-1.95%) |
Mar 18, 2004 | 7.487 | 7.487 | 7.403 | 7.459 | 11,909,549 | -0.03(-0.37%) |
Mar 17, 2004 | 7.403 | 7.526 | 7.369 | 7.487 | 18,844,760 | +0.16(+2.22%) |
Mar 16, 2004 | 7.369 | 7.414 | 7.279 | 7.324 | 11,493,443 | +0.03(+0.46%) |
Mar 15, 2004 | 7.431 | 7.442 | 7.279 | 7.291 | 15,652,177 | -0.15(-2.03%) |
Mar 12, 2004 | 7.302 | 7.526 | 7.302 | 7.442 | 17,105,690 | +0.15(+2.07%) |
Mar 11, 2004 | 7.279 | 7.391 | 7.235 | 7.291 | 21,308,178 | -0.10(-1.29%) |
Mar 10, 2004 | 7.621 | 7.627 | 7.330 | 7.386 | 19,623,396 | -0.19(-2.51%) |
Mar 09, 2004 | 7.683 | 7.755 | 7.565 | 7.576 | 13,480,392 | -0.10(-1.24%) |
Mar 08, 2004 | 7.856 | 7.985 | 7.671 | 7.671 | 18,086,126 | -0.22(-2.84%) |
Mar 05, 2004 | 7.638 | 7.918 | 7.531 | 7.895 | 32,323,902 | +0.23(+2.99%) |
Mar 04, 2004 | 7.750 | 7.828 | 7.621 | 7.666 | 15,324,650 | -0.11(-1.37%) |
Mar 03, 2004 | 7.901 | 7.901 | 7.727 | 7.772 | 12,634,072 | -0.13(-1.70%) |
Mar 02, 2004 | 7.834 | 7.996 | 7.783 | 7.907 | 15,191,247 | +0.07(+0.93%) |
Mar 01, 2004 | 7.772 | 7.884 | 7.716 | 7.834 | 15,224,642 | +0.13(+1.75%) |
Feb 27, 2004 | 7.627 | 7.811 | 7.447 | 7.699 | 18,846,190 | +0.05(+0.66%) |
Feb 26, 2004 | 7.599 | 7.660 | 7.475 | 7.649 | 15,874,696 | +0.00(+0.00%) |
Feb 25, 2004 | 7.610 | 7.671 | 7.520 | 7.649 | 22,969,742 | +0.04(+0.51%) |
Feb 24, 2004 | 7.800 | 7.800 | 7.498 | 7.610 | 23,413,528 | -0.22(-2.79%) |
Feb 23, 2004 | 7.935 | 7.935 | 7.800 | 7.828 | 14,448,507 | -0.11(-1.34%) |
Feb 20, 2004 | 8.097 | 8.108 | 7.834 | 7.935 | 15,969,168 | -0.16(-1.94%) |
Feb 19, 2004 | 8.091 | 8.198 | 8.086 | 8.091 | 13,244,301 | +0.03(+0.42%) |
Feb 18, 2004 | 8.136 | 8.170 | 8.058 | 8.058 | 10,385,674 | -0.11(-1.30%) |
Feb 17, 2004 | 8.063 | 8.231 | 8.047 | 8.164 | 9,908,313 | +0.12(+1.53%) |
Feb 13, 2004 | 8.114 | 8.198 | 8.007 | 8.041 | 9,324,515 | -0.11(-1.31%) |
Feb 12, 2004 | 8.226 | 8.271 | 8.119 | 8.147 | 17,066,936 | -0.05(-0.61%) |
Feb 11, 2004 | 8.097 | 8.243 | 7.979 | 8.198 | 19,981,104 | +0.14(+1.74%) |
Feb 10, 2004 | 7.895 | 8.097 | 7.890 | 8.058 | 17,864,858 | +0.13(+1.62%) |
Feb 09, 2004 | 7.901 | 8.007 | 7.856 | 7.929 | 11,081,981 | -0.07(-0.84%) |
Feb 06, 2004 | 7.951 | 8.002 | 7.834 | 7.996 | 27,089,722 | +0.07(+0.92%) |
Feb 05, 2004 | 7.839 | 7.946 | 7.727 | 7.923 | 21,239,242 | +0.15(+1.87%) |
Feb 04, 2004 | 7.593 | 7.851 | 7.509 | 7.778 | 44,066,652 | +0.10(+1.24%) |
Feb 03, 2004 | 7.778 | 7.800 | 7.627 | 7.683 | 41,831,468 | -0.13(-1.65%) |