Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.126 | 8.199 | 8.039 | 8.047 | 12,699,843 | -0.00(-0.06%) |
Apr 29, 2004 | 8.323 | 8.339 | 8.003 | 8.051 | 15,489,245 | -0.27(-3.27%) |
Apr 28, 2004 | 8.351 | 8.391 | 8.143 | 8.323 | 13,016,176 | -0.01(-0.15%) |
Apr 27, 2004 | 8.206 | 8.394 | 8.206 | 8.336 | 13,952,770 | +0.13(+1.60%) |
Apr 26, 2004 | 8.126 | 8.237 | 8.112 | 8.205 | 8,642,007 | +0.10(+1.21%) |
Apr 23, 2004 | 8.073 | 8.146 | 8.053 | 8.106 | 8,144,026 | +0.03(+0.43%) |
Apr 22, 2004 | 7.917 | 8.085 | 7.917 | 8.071 | 11,240,015 | +0.10(+1.29%) |
Apr 21, 2004 | 8.030 | 8.059 | 7.937 | 7.969 | 13,280,673 | -0.05(-0.59%) |
Apr 20, 2004 | 8.245 | 8.302 | 8.013 | 8.016 | 12,925,795 | -0.23(-2.77%) |
Apr 19, 2004 | 8.215 | 8.301 | 8.214 | 8.244 | 11,310,459 | +0.03(+0.36%) |
Apr 16, 2004 | 8.238 | 8.268 | 8.172 | 8.215 | 9,443,473 | +0.01(+0.11%) |
Apr 15, 2004 | 8.148 | 8.246 | 8.144 | 8.206 | 8,498,461 | +0.07(+0.90%) |
Apr 14, 2004 | 8.064 | 8.141 | 8.003 | 8.132 | 11,702,995 | +0.07(+0.87%) |
Apr 13, 2004 | 8.235 | 8.246 | 8.058 | 8.062 | 11,691,033 | -0.10(-1.27%) |
Apr 12, 2004 | 8.069 | 8.272 | 8.069 | 8.166 | 13,621,374 | +0.14(+1.74%) |
Apr 08, 2004 | 7.985 | 8.079 | 7.962 | 8.026 | 12,411,865 | +0.13(+1.60%) |
Apr 07, 2004 | 7.866 | 7.956 | 7.816 | 7.900 | 8,722,641 | +0.04(+0.47%) |
Apr 06, 2004 | 7.866 | 7.909 | 7.838 | 7.863 | 6,900,403 | +0.02(+0.27%) |
Apr 05, 2004 | 7.748 | 7.863 | 7.748 | 7.841 | 10,452,726 | +0.06(+0.80%) |
Apr 02, 2004 | 7.764 | 7.804 | 7.740 | 7.779 | 10,970,644 | +0.03(+0.35%) |
Apr 01, 2004 | 7.900 | 7.950 | 7.749 | 7.752 | 14,310,749 | -0.13(-1.60%) |
Mar 31, 2004 | 7.900 | 7.908 | 7.766 | 7.878 | 20,412,346 | +0.05(+0.63%) |
Mar 30, 2004 | 7.740 | 7.872 | 7.643 | 7.829 | 11,698,122 | +0.22(+2.88%) |
Mar 29, 2004 | 7.590 | 7.656 | 7.558 | 7.610 | 11,522,676 | +0.07(+0.94%) |
Mar 26, 2004 | 7.503 | 7.637 | 7.472 | 7.539 | 12,380,852 | +0.09(+1.15%) |
Mar 25, 2004 | 7.595 | 7.605 | 7.412 | 7.453 | 15,421,460 | -0.14(-1.80%) |
Mar 24, 2004 | 7.742 | 7.776 | 7.573 | 7.590 | 9,417,777 | -0.14(-1.77%) |
Mar 23, 2004 | 7.793 | 7.808 | 7.685 | 7.726 | 8,047,000 | -0.06(-0.71%) |
Mar 22, 2004 | 7.804 | 7.856 | 7.764 | 7.781 | 7,339,459 | -0.04(-0.49%) |
Mar 19, 2004 | 7.956 | 7.981 | 7.804 | 7.820 | 10,110,697 | -0.12(-1.51%) |
Mar 18, 2004 | 7.776 | 7.979 | 7.762 | 7.939 | 10,845,706 | +0.16(+2.10%) |
Mar 17, 2004 | 7.748 | 7.933 | 7.744 | 7.776 | 10,851,465 | +0.04(+0.50%) |
Mar 16, 2004 | 7.753 | 7.753 | 7.660 | 7.737 | 8,786,440 | +0.00(+0.03%) |
Mar 15, 2004 | 7.804 | 7.838 | 7.717 | 7.735 | 8,235,736 | -0.07(-0.88%) |
Mar 12, 2004 | 7.691 | 7.804 | 7.655 | 7.804 | 7,690,793 | +0.13(+1.63%) |
Mar 11, 2004 | 7.770 | 7.816 | 7.654 | 7.679 | 11,230,268 | -0.13(-1.70%) |
Mar 10, 2004 | 7.992 | 7.992 | 7.784 | 7.812 | 9,292,395 | -0.16(-2.00%) |
Mar 09, 2004 | 7.956 | 7.999 | 7.947 | 7.971 | 9,956,961 | +0.00(+0.01%) |
Mar 08, 2004 | 7.965 | 8.068 | 7.959 | 7.970 | 9,147,520 | +0.03(+0.41%) |
Mar 05, 2004 | 7.851 | 7.963 | 7.838 | 7.937 | 9,586,576 | +0.09(+1.11%) |
Mar 04, 2004 | 7.871 | 7.878 | 7.804 | 7.850 | 4,905,378 | -0.02(-0.24%) |
Mar 03, 2004 | 7.849 | 7.899 | 7.764 | 7.869 | 7,310,661 | +0.02(+0.27%) |
Mar 02, 2004 | 7.900 | 7.925 | 7.828 | 7.848 | 11,534,639 | -0.12(-1.50%) |
Mar 01, 2004 | 7.848 | 7.973 | 7.839 | 7.968 | 12,286,040 | +0.20(+2.51%) |
Feb 27, 2004 | 7.770 | 7.812 | 7.742 | 7.772 | 10,166,963 | +0.00(+0.03%) |
Feb 26, 2004 | 7.725 | 7.793 | 7.723 | 7.770 | 7,579,146 | +0.01(+0.10%) |
Feb 25, 2004 | 7.776 | 7.827 | 7.754 | 7.762 | 7,142,305 | -0.02(-0.22%) |
Feb 24, 2004 | 7.748 | 7.827 | 7.742 | 7.779 | 6,800,718 | +0.01(+0.12%) |
Feb 23, 2004 | 7.714 | 7.796 | 7.714 | 7.770 | 7,844,086 | +0.08(+1.06%) |
Feb 20, 2004 | 7.764 | 7.770 | 7.663 | 7.689 | 7,735,097 | -0.03(-0.35%) |
Feb 19, 2004 | 7.722 | 7.794 | 7.705 | 7.716 | 6,976,606 | +0.02(+0.28%) |
Feb 18, 2004 | 7.776 | 7.776 | 7.691 | 7.694 | 7,133,001 | -0.13(-1.72%) |
Feb 17, 2004 | 7.781 | 7.843 | 7.769 | 7.829 | 6,926,986 | +0.08(+1.08%) |
Feb 13, 2004 | 7.720 | 7.775 | 7.663 | 7.745 | 7,952,631 | +0.04(+0.50%) |
Feb 12, 2004 | 7.698 | 7.762 | 7.656 | 7.707 | 6,852,111 | -0.00(-0.06%) |
Feb 11, 2004 | 7.538 | 7.731 | 7.527 | 7.711 | 9,452,777 | +0.17(+2.24%) |
Feb 10, 2004 | 7.469 | 7.553 | 7.446 | 7.542 | 8,754,983 | +0.07(+1.00%) |
Feb 09, 2004 | 7.454 | 7.532 | 7.424 | 7.468 | 6,312,041 | +0.02(+0.21%) |
Feb 06, 2004 | 7.341 | 7.469 | 7.341 | 7.452 | 7,879,972 | +0.08(+1.15%) |
Feb 05, 2004 | 7.392 | 7.401 | 7.293 | 7.367 | 6,651,855 | +0.00(+0.03%) |
Feb 04, 2004 | 7.429 | 7.443 | 7.349 | 7.365 | 7,526,423 | -0.06(-0.85%) |
Feb 03, 2004 | 7.443 | 7.469 | 7.386 | 7.428 | 5,777,731 | -0.06(-0.74%) |