Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.349 | 9.362 | 9.186 | 9.212 | 2,545,867 | -0.22(-2.31%) |
Apr 29, 2004 | 9.301 | 9.675 | 9.189 | 9.429 | 5,146,590 | +0.44(+4.91%) |
Apr 28, 2004 | 9.014 | 9.090 | 8.934 | 8.988 | 1,357,615 | -0.07(-0.81%) |
Apr 27, 2004 | 9.020 | 9.215 | 9.010 | 9.061 | 825,957 | +0.04(+0.39%) |
Apr 26, 2004 | 9.061 | 9.141 | 8.895 | 9.026 | 979,468 | -0.05(-0.53%) |
Apr 23, 2004 | 9.030 | 9.138 | 8.988 | 9.074 | 963,825 | +0.03(+0.32%) |
Apr 22, 2004 | 8.924 | 9.046 | 8.879 | 9.046 | 884,358 | +0.09(+1.00%) |
Apr 21, 2004 | 8.978 | 9.010 | 8.905 | 8.956 | 706,235 | -0.03(-0.36%) |
Apr 20, 2004 | 9.077 | 9.077 | 8.953 | 8.988 | 880,395 | -0.04(-0.42%) |
Apr 19, 2004 | 8.934 | 9.061 | 8.902 | 9.026 | 953,813 | +0.09(+1.04%) |
Apr 16, 2004 | 8.886 | 8.934 | 8.815 | 8.934 | 692,260 | +0.07(+0.76%) |
Apr 15, 2004 | 8.902 | 8.940 | 8.851 | 8.867 | 495,782 | +0.01(+0.14%) |
Apr 14, 2004 | 8.870 | 8.950 | 8.822 | 8.854 | 1,386,607 | -0.06(-0.68%) |
Apr 13, 2004 | 8.998 | 9.007 | 8.883 | 8.914 | 894,787 | -0.05(-0.57%) |
Apr 12, 2004 | 9.020 | 9.020 | 8.911 | 8.966 | 1,011,589 | -0.04(-0.50%) |
Apr 08, 2004 | 8.962 | 9.065 | 8.924 | 9.010 | 1,367,626 | +0.09(+1.04%) |
Apr 07, 2004 | 8.870 | 8.985 | 8.726 | 8.918 | 1,338,426 | -0.02(-0.18%) |
Apr 06, 2004 | 8.854 | 8.950 | 8.838 | 8.934 | 1,392,864 | +0.02(+0.22%) |
Apr 05, 2004 | 8.918 | 8.950 | 8.854 | 8.914 | 739,607 | -0.02(-0.18%) |
Apr 02, 2004 | 8.940 | 8.982 | 8.838 | 8.930 | 1,725,958 | +0.12(+1.31%) |
Apr 01, 2004 | 8.675 | 8.815 | 8.646 | 8.815 | 727,092 | +0.16(+1.88%) |
Mar 31, 2004 | 8.630 | 8.767 | 8.627 | 8.652 | 1,686,746 | +0.04(+0.48%) |
Mar 30, 2004 | 8.477 | 8.665 | 8.467 | 8.611 | 1,350,732 | +0.12(+1.35%) |
Mar 29, 2004 | 8.358 | 8.512 | 8.358 | 8.496 | 423,824 | +0.12(+1.45%) |
Mar 26, 2004 | 8.374 | 8.425 | 8.314 | 8.374 | 402,549 | -0.03(-0.30%) |
Mar 25, 2004 | 8.234 | 8.406 | 8.186 | 8.400 | 1,978,960 | +0.22(+2.66%) |
Mar 24, 2004 | 8.304 | 8.310 | 8.183 | 8.183 | 1,160,303 | -0.12(-1.46%) |
Mar 23, 2004 | 8.310 | 8.330 | 8.275 | 8.304 | 1,622,297 | +0.01(+0.15%) |
Mar 22, 2004 | 8.397 | 8.397 | 8.278 | 8.291 | 1,025,980 | -0.18(-2.08%) |
Mar 19, 2004 | 8.614 | 8.614 | 8.457 | 8.467 | 780,905 | -0.17(-2.00%) |
Mar 18, 2004 | 8.640 | 8.659 | 8.598 | 8.640 | 693,512 | +0.01(+0.07%) |
Mar 17, 2004 | 8.477 | 8.649 | 8.477 | 8.633 | 716,872 | +0.16(+1.85%) |
Mar 16, 2004 | 8.422 | 8.499 | 8.422 | 8.477 | 766,722 | +0.10(+1.22%) |
Mar 15, 2004 | 8.483 | 8.483 | 8.349 | 8.374 | 718,332 | -0.12(-1.47%) |
Mar 12, 2004 | 8.477 | 8.502 | 8.352 | 8.499 | 812,817 | +0.05(+0.64%) |
Mar 11, 2004 | 8.438 | 8.537 | 8.422 | 8.445 | 619,468 | -0.04(-0.53%) |
Mar 10, 2004 | 8.598 | 8.624 | 8.489 | 8.489 | 650,754 | -0.13(-1.56%) |
Mar 09, 2004 | 8.547 | 8.627 | 8.493 | 8.624 | 852,237 | +0.09(+1.01%) |
Mar 08, 2004 | 8.582 | 8.588 | 8.505 | 8.537 | 748,784 | -0.02(-0.22%) |
Mar 05, 2004 | 8.518 | 8.585 | 8.483 | 8.556 | 701,646 | +0.00(+0.00%) |
Mar 04, 2004 | 8.518 | 8.569 | 8.493 | 8.556 | 783,408 | +0.05(+0.60%) |
Mar 03, 2004 | 8.477 | 8.505 | 8.422 | 8.505 | 805,308 | +0.01(+0.11%) |
Mar 02, 2004 | 8.502 | 8.534 | 8.451 | 8.496 | 978,842 | -0.01(-0.08%) |
Mar 01, 2004 | 8.406 | 8.534 | 8.317 | 8.502 | 444,264 | +0.12(+1.37%) |
Feb 27, 2004 | 8.384 | 8.425 | 8.323 | 8.387 | 1,028,275 | +0.00(+0.04%) |
Feb 26, 2004 | 8.374 | 8.384 | 8.314 | 8.384 | 823,871 | +0.01(+0.11%) |
Feb 25, 2004 | 8.352 | 8.406 | 8.282 | 8.374 | 1,037,452 | +0.02(+0.27%) |
Feb 24, 2004 | 8.486 | 8.486 | 8.346 | 8.352 | 820,534 | -0.14(-1.62%) |
Feb 23, 2004 | 8.550 | 8.550 | 8.374 | 8.489 | 760,047 | -0.05(-0.60%) |
Feb 20, 2004 | 8.486 | 8.592 | 8.406 | 8.540 | 858,077 | +0.02(+0.26%) |
Feb 19, 2004 | 8.598 | 8.627 | 8.502 | 8.518 | 831,797 | -0.05(-0.60%) |
Feb 18, 2004 | 8.496 | 8.630 | 8.467 | 8.569 | 913,558 | +0.05(+0.64%) |
Feb 17, 2004 | 8.438 | 8.566 | 8.374 | 8.515 | 705,400 | +0.19(+2.30%) |
Feb 13, 2004 | 8.441 | 8.445 | 8.310 | 8.323 | 528,320 | -0.11(-1.25%) |
Feb 12, 2004 | 8.438 | 8.467 | 8.390 | 8.429 | 1,125,054 | -0.01(-0.11%) |
Feb 11, 2004 | 8.374 | 8.438 | 8.237 | 8.438 | 1,401,207 | +0.01(+0.15%) |
Feb 10, 2004 | 8.310 | 8.425 | 8.310 | 8.425 | 1,307,557 | +0.05(+0.61%) |
Feb 09, 2004 | 8.310 | 8.406 | 8.310 | 8.374 | 557,521 | +0.03(+0.38%) |
Feb 06, 2004 | 8.310 | 8.390 | 8.278 | 8.342 | 943,176 | -0.02(-0.23%) |
Feb 05, 2004 | 8.246 | 8.393 | 8.246 | 8.361 | 1,545,958 | +0.23(+2.83%) |
Feb 04, 2004 | 8.103 | 8.131 | 8.035 | 8.131 | 929,827 | +0.05(+0.67%) |
Feb 03, 2004 | 8.023 | 8.090 | 8.000 | 8.077 | 1,462,945 | +0.06(+0.80%) |