Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.191 | 8.265 | 8.104 | 8.112 | 12,598,032 | -0.00(-0.06%) |
Apr 29, 2004 | 8.390 | 8.406 | 8.067 | 8.116 | 15,365,072 | -0.27(-3.27%) |
Apr 28, 2004 | 8.419 | 8.459 | 8.208 | 8.390 | 12,911,829 | -0.01(-0.15%) |
Apr 27, 2004 | 8.272 | 8.462 | 8.272 | 8.403 | 13,840,914 | +0.13(+1.60%) |
Apr 26, 2004 | 8.191 | 8.304 | 8.178 | 8.271 | 8,572,726 | +0.10(+1.21%) |
Apr 23, 2004 | 8.138 | 8.212 | 8.118 | 8.172 | 8,078,737 | +0.04(+0.43%) |
Apr 22, 2004 | 7.981 | 8.150 | 7.981 | 8.137 | 11,149,906 | +0.10(+1.29%) |
Apr 21, 2004 | 8.095 | 8.124 | 8.001 | 8.033 | 13,174,205 | -0.05(-0.59%) |
Apr 20, 2004 | 8.312 | 8.369 | 8.078 | 8.081 | 12,822,172 | -0.23(-2.77%) |
Apr 19, 2004 | 8.281 | 8.368 | 8.280 | 8.311 | 11,219,785 | +0.03(+0.36%) |
Apr 16, 2004 | 8.305 | 8.335 | 8.238 | 8.281 | 9,367,767 | +0.01(+0.11%) |
Apr 15, 2004 | 8.214 | 8.313 | 8.209 | 8.272 | 8,430,331 | +0.07(+0.90%) |
Apr 14, 2004 | 8.129 | 8.207 | 8.067 | 8.198 | 11,609,175 | +0.07(+0.87%) |
Apr 13, 2004 | 8.302 | 8.313 | 8.123 | 8.128 | 11,597,309 | -0.10(-1.27%) |
Apr 12, 2004 | 8.134 | 8.339 | 8.134 | 8.232 | 13,512,174 | +0.14(+1.74%) |
Apr 08, 2004 | 8.049 | 8.145 | 8.026 | 8.091 | 12,312,362 | +0.13(+1.60%) |
Apr 07, 2004 | 7.930 | 8.021 | 7.880 | 7.964 | 8,652,714 | +0.04(+0.47%) |
Apr 06, 2004 | 7.930 | 7.973 | 7.901 | 7.926 | 6,845,084 | +0.02(+0.27%) |
Apr 05, 2004 | 7.810 | 7.926 | 7.810 | 7.905 | 10,368,929 | +0.06(+0.80%) |
Apr 02, 2004 | 7.827 | 7.867 | 7.802 | 7.842 | 10,882,695 | +0.03(+0.35%) |
Apr 01, 2004 | 7.964 | 8.014 | 7.811 | 7.815 | 14,196,024 | -0.13(-1.60%) |
Mar 31, 2004 | 7.964 | 7.972 | 7.828 | 7.942 | 20,248,704 | +0.05(+0.63%) |
Mar 30, 2004 | 7.802 | 7.935 | 7.704 | 7.892 | 11,604,341 | +0.22(+2.88%) |
Mar 29, 2004 | 7.651 | 7.718 | 7.619 | 7.671 | 11,430,302 | +0.07(+0.94%) |
Mar 26, 2004 | 7.563 | 7.699 | 7.533 | 7.600 | 12,281,598 | +0.09(+1.15%) |
Mar 25, 2004 | 7.657 | 7.667 | 7.472 | 7.513 | 15,297,830 | -0.14(-1.80%) |
Mar 24, 2004 | 7.804 | 7.839 | 7.634 | 7.651 | 9,342,277 | -0.14(-1.77%) |
Mar 23, 2004 | 7.856 | 7.872 | 7.748 | 7.789 | 7,982,489 | -0.06(-0.71%) |
Mar 22, 2004 | 7.867 | 7.919 | 7.827 | 7.844 | 7,280,620 | -0.04(-0.49%) |
Mar 19, 2004 | 8.021 | 8.046 | 7.867 | 7.883 | 10,029,642 | -0.12(-1.51%) |
Mar 18, 2004 | 7.839 | 8.043 | 7.825 | 8.004 | 10,758,759 | +0.16(+2.10%) |
Mar 17, 2004 | 7.810 | 7.997 | 7.807 | 7.839 | 10,764,472 | +0.04(+0.50%) |
Mar 16, 2004 | 7.816 | 7.816 | 7.721 | 7.800 | 8,716,001 | +0.00(+0.03%) |
Mar 15, 2004 | 7.867 | 7.901 | 7.779 | 7.798 | 8,169,712 | -0.07(-0.88%) |
Mar 12, 2004 | 7.753 | 7.867 | 7.717 | 7.867 | 7,629,137 | +0.13(+1.63%) |
Mar 11, 2004 | 7.833 | 7.880 | 7.716 | 7.741 | 11,140,237 | -0.13(-1.70%) |
Mar 10, 2004 | 8.057 | 8.057 | 7.847 | 7.875 | 9,217,900 | -0.16(-2.00%) |
Mar 09, 2004 | 8.021 | 8.064 | 8.012 | 8.035 | 9,877,138 | +0.00(+0.01%) |
Mar 08, 2004 | 8.030 | 8.133 | 8.023 | 8.034 | 9,074,187 | +0.03(+0.41%) |
Mar 05, 2004 | 7.915 | 8.027 | 7.901 | 8.001 | 9,509,723 | +0.09(+1.11%) |
Mar 04, 2004 | 7.934 | 7.942 | 7.867 | 7.914 | 4,866,053 | -0.02(-0.24%) |
Mar 03, 2004 | 7.913 | 7.963 | 7.827 | 7.933 | 7,252,053 | +0.02(+0.27%) |
Mar 02, 2004 | 7.964 | 7.989 | 7.891 | 7.911 | 11,442,168 | -0.12(-1.50%) |
Mar 01, 2004 | 7.911 | 8.038 | 7.902 | 8.032 | 12,187,546 | +0.20(+2.51%) |
Feb 27, 2004 | 7.833 | 7.875 | 7.804 | 7.835 | 10,085,457 | +0.00(+0.03%) |
Feb 26, 2004 | 7.787 | 7.856 | 7.785 | 7.833 | 7,518,385 | +0.01(+0.10%) |
Feb 25, 2004 | 7.839 | 7.890 | 7.817 | 7.825 | 7,085,047 | -0.02(-0.22%) |
Feb 24, 2004 | 7.810 | 7.890 | 7.804 | 7.842 | 6,746,198 | +0.01(+0.12%) |
Feb 23, 2004 | 7.776 | 7.859 | 7.776 | 7.833 | 7,781,202 | +0.08(+1.06%) |
Feb 20, 2004 | 7.827 | 7.833 | 7.725 | 7.751 | 7,673,087 | -0.03(-0.35%) |
Feb 19, 2004 | 7.784 | 7.857 | 7.767 | 7.778 | 6,920,677 | +0.02(+0.28%) |
Feb 18, 2004 | 7.839 | 7.839 | 7.753 | 7.757 | 7,075,817 | -0.14(-1.72%) |
Feb 17, 2004 | 7.844 | 7.907 | 7.832 | 7.892 | 6,871,454 | +0.08(+1.08%) |
Feb 13, 2004 | 7.783 | 7.837 | 7.725 | 7.808 | 7,888,877 | +0.04(+0.50%) |
Feb 12, 2004 | 7.760 | 7.825 | 7.718 | 7.769 | 6,797,179 | -0.00(-0.06%) |
Feb 11, 2004 | 7.599 | 7.793 | 7.588 | 7.774 | 9,376,996 | +0.17(+2.24%) |
Feb 10, 2004 | 7.529 | 7.614 | 7.506 | 7.603 | 8,684,797 | +0.08(+1.00%) |
Feb 09, 2004 | 7.514 | 7.593 | 7.484 | 7.528 | 6,261,439 | +0.02(+0.21%) |
Feb 06, 2004 | 7.401 | 7.529 | 7.401 | 7.512 | 7,816,800 | +0.09(+1.15%) |
Feb 05, 2004 | 7.452 | 7.461 | 7.352 | 7.427 | 6,598,529 | +0.00(+0.03%) |
Feb 04, 2004 | 7.489 | 7.503 | 7.409 | 7.424 | 7,466,086 | -0.06(-0.85%) |
Feb 03, 2004 | 7.503 | 7.529 | 7.446 | 7.488 | 5,731,412 | -0.06(-0.74%) |