Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.011 | 8.033 | 7.694 | 7.785 | 15,002,142 | -0.13(-1.61%) |
Apr 29, 2004 | 8.160 | 8.251 | 7.800 | 7.913 | 16,815,426 | -0.30(-3.61%) |
Apr 28, 2004 | 8.435 | 8.470 | 8.188 | 8.209 | 13,201,040 | -0.30(-3.57%) |
Apr 27, 2004 | 8.477 | 8.541 | 8.400 | 8.512 | 15,596,889 | +0.01(+0.08%) |
Apr 26, 2004 | 8.640 | 8.668 | 8.456 | 8.505 | 18,860,350 | -0.06(-0.66%) |
Apr 23, 2004 | 8.188 | 8.647 | 8.160 | 8.562 | 52,548,440 | +1.33(+18.34%) |
Apr 22, 2004 | 7.193 | 7.376 | 7.115 | 7.235 | 22,557,190 | +0.04(+0.49%) |
Apr 21, 2004 | 7.362 | 7.468 | 7.115 | 7.200 | 17,156,862 | -0.08(-1.07%) |
Apr 20, 2004 | 7.517 | 7.651 | 7.256 | 7.277 | 10,029,951 | -0.15(-2.00%) |
Apr 19, 2004 | 7.397 | 7.512 | 7.313 | 7.426 | 10,736,196 | +0.03(+0.38%) |
Apr 16, 2004 | 7.658 | 7.662 | 7.397 | 7.397 | 13,797,346 | -0.23(-2.96%) |
Apr 15, 2004 | 7.764 | 7.884 | 7.560 | 7.623 | 7,886,424 | -0.08(-1.01%) |
Apr 14, 2004 | 7.715 | 7.835 | 7.553 | 7.701 | 7,144,619 | -0.09(-1.18%) |
Apr 13, 2004 | 8.068 | 8.103 | 7.757 | 7.793 | 11,766,449 | -0.27(-3.33%) |
Apr 12, 2004 | 8.054 | 8.110 | 7.990 | 8.061 | 5,103,238 | +0.03(+0.35%) |
Apr 08, 2004 | 8.117 | 8.153 | 7.927 | 8.033 | 9,185,149 | +0.10(+1.25%) |
Apr 07, 2004 | 7.948 | 8.661 | 7.800 | 7.934 | 11,843,378 | -0.16(-1.92%) |
Apr 06, 2004 | 8.223 | 8.258 | 8.004 | 8.089 | 9,713,452 | -0.25(-2.96%) |
Apr 05, 2004 | 8.378 | 8.491 | 8.223 | 8.336 | 8,202,357 | -0.04(-0.51%) |
Apr 02, 2004 | 8.393 | 8.428 | 8.237 | 8.378 | 8,206,749 | +0.24(+2.95%) |
Apr 01, 2004 | 7.891 | 8.153 | 7.877 | 8.138 | 7,242,657 | +0.25(+3.13%) |
Mar 31, 2004 | 8.025 | 8.047 | 7.870 | 7.891 | 6,378,021 | -0.06(-0.80%) |
Mar 30, 2004 | 7.934 | 8.096 | 7.849 | 7.955 | 7,071,090 | +0.02(+0.27%) |
Mar 29, 2004 | 7.941 | 8.160 | 7.905 | 7.934 | 12,123,610 | +0.13(+1.63%) |
Mar 26, 2004 | 7.764 | 7.927 | 7.680 | 7.807 | 10,094,696 | +0.11(+1.37%) |
Mar 25, 2004 | 7.503 | 7.750 | 7.433 | 7.701 | 13,721,692 | +0.42(+5.82%) |
Mar 24, 2004 | 7.411 | 7.553 | 7.235 | 7.277 | 11,018,127 | -0.13(-1.81%) |
Mar 23, 2004 | 7.658 | 7.658 | 7.298 | 7.411 | 13,377,424 | +0.12(+1.65%) |
Mar 22, 2004 | 7.369 | 7.433 | 7.164 | 7.291 | 13,715,458 | -0.17(-2.27%) |
Mar 19, 2004 | 7.694 | 7.750 | 7.440 | 7.461 | 10,822,051 | -0.22(-2.85%) |
Mar 18, 2004 | 7.750 | 7.764 | 7.531 | 7.680 | 8,433,286 | -0.06(-0.73%) |
Mar 17, 2004 | 7.658 | 7.842 | 7.651 | 7.736 | 10,436,272 | +0.23(+3.01%) |
Mar 16, 2004 | 7.757 | 7.821 | 7.376 | 7.510 | 17,951,368 | -0.16(-2.12%) |
Mar 15, 2004 | 7.870 | 7.898 | 7.058 | 7.673 | 13,386,916 | -0.32(-3.98%) |
Mar 12, 2004 | 7.771 | 8.082 | 7.764 | 7.990 | 13,247,509 | +0.21(+2.72%) |
Mar 11, 2004 | 7.983 | 8.004 | 7.334 | 7.778 | 31,695,446 | -0.42(-5.08%) |
Mar 10, 2004 | 8.788 | 8.816 | 8.040 | 8.195 | 19,604,846 | -0.37(-4.37%) |
Mar 09, 2004 | 8.950 | 8.978 | 8.470 | 8.569 | 19,326,598 | -0.38(-4.26%) |
Mar 08, 2004 | 8.978 | 9.120 | 8.894 | 8.950 | 13,196,082 | -0.04(-0.39%) |
Mar 05, 2004 | 8.992 | 9.105 | 8.929 | 8.985 | 10,167,375 | -0.08(-0.86%) |
Mar 04, 2004 | 9.035 | 9.120 | 8.964 | 9.063 | 7,708,481 | +0.03(+0.31%) |
Mar 03, 2004 | 9.169 | 9.211 | 9.000 | 9.035 | 15,296,257 | -0.13(-1.39%) |
Mar 02, 2004 | 8.992 | 9.169 | 8.957 | 9.162 | 14,110,446 | +0.17(+1.88%) |
Mar 01, 2004 | 8.823 | 9.042 | 8.823 | 8.992 | 6,643,235 | +0.13(+1.51%) |
Feb 27, 2004 | 9.056 | 9.070 | 8.822 | 8.858 | 9,318,465 | -0.06(-0.71%) |
Feb 26, 2004 | 8.929 | 9.063 | 8.823 | 8.922 | 11,558,330 | +0.05(+0.56%) |
Feb 25, 2004 | 8.689 | 8.943 | 8.668 | 8.872 | 11,150,451 | +0.18(+2.11%) |
Feb 24, 2004 | 8.731 | 8.774 | 8.505 | 8.689 | 12,084,649 | -0.12(-1.36%) |
Feb 23, 2004 | 9.077 | 9.275 | 8.717 | 8.809 | 15,924,864 | -0.30(-3.26%) |
Feb 20, 2004 | 9.183 | 9.183 | 8.936 | 9.105 | 22,061,898 | -0.08(-0.85%) |
Feb 19, 2004 | 9.331 | 9.409 | 9.091 | 9.183 | 17,737,300 | -0.12(-1.29%) |
Feb 18, 2004 | 9.127 | 9.317 | 9.056 | 9.303 | 18,628,288 | +0.25(+2.81%) |
Feb 17, 2004 | 8.908 | 9.148 | 8.887 | 9.049 | 12,929,026 | +0.29(+3.30%) |
Feb 13, 2004 | 9.035 | 9.105 | 8.710 | 8.760 | 12,386,981 | -0.17(-1.90%) |
Feb 12, 2004 | 9.035 | 9.091 | 8.830 | 8.929 | 10,931,140 | -0.15(-1.63%) |
Feb 11, 2004 | 8.950 | 9.105 | 8.851 | 9.077 | 12,800,953 | +0.13(+1.42%) |
Feb 10, 2004 | 8.922 | 8.950 | 8.752 | 8.950 | 13,048,882 | -0.02(-0.24%) |
Feb 09, 2004 | 9.042 | 9.204 | 8.894 | 8.971 | 16,430,640 | +0.06(+0.71%) |
Feb 06, 2004 | 8.541 | 8.957 | 8.520 | 8.908 | 23,680,524 | +0.56(+6.77%) |
Feb 05, 2004 | 8.512 | 8.632 | 8.343 | 8.343 | 13,178,231 | -0.12(-1.42%) |
Feb 04, 2004 | 8.604 | 8.611 | 8.308 | 8.463 | 16,884,564 | -0.35(-3.93%) |
Feb 03, 2004 | 8.887 | 8.901 | 8.668 | 8.809 | 11,717,430 | -0.10(-1.11%) |