Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.876 | 9.214 | 8.876 | 9.081 | 3,752,238 | +0.27(+3.02%) |
Apr 29, 2004 | 9.187 | 9.214 | 8.743 | 8.815 | 6,077,352 | -0.40(-4.33%) |
Apr 28, 2004 | 9.148 | 9.532 | 9.099 | 9.214 | 6,473,734 | +0.42(+4.79%) |
Apr 27, 2004 | 8.554 | 8.856 | 8.531 | 8.792 | 1,813,701 | +0.27(+3.11%) |
Apr 26, 2004 | 8.513 | 8.604 | 8.480 | 8.527 | 1,522,920 | +0.01(+0.16%) |
Apr 23, 2004 | 8.578 | 8.582 | 8.464 | 8.514 | 1,028,480 | -0.05(-0.59%) |
Apr 22, 2004 | 8.340 | 8.564 | 8.322 | 8.564 | 1,324,541 | +0.22(+2.69%) |
Apr 21, 2004 | 8.372 | 8.372 | 8.198 | 8.340 | 1,245,717 | -0.03(-0.35%) |
Apr 20, 2004 | 8.644 | 8.644 | 8.369 | 8.369 | 1,208,380 | -0.28(-3.25%) |
Apr 19, 2004 | 8.564 | 8.650 | 8.564 | 8.650 | 1,390,919 | +0.08(+0.98%) |
Apr 16, 2004 | 8.442 | 8.572 | 8.418 | 8.567 | 1,284,563 | +0.12(+1.44%) |
Apr 15, 2004 | 8.381 | 8.564 | 8.373 | 8.445 | 1,030,743 | +0.06(+0.70%) |
Apr 14, 2004 | 8.338 | 8.493 | 8.299 | 8.387 | 1,455,411 | +0.02(+0.19%) |
Apr 13, 2004 | 8.617 | 8.711 | 8.344 | 8.371 | 1,601,744 | -0.23(-2.65%) |
Apr 12, 2004 | 8.458 | 8.710 | 8.458 | 8.599 | 2,098,447 | +0.03(+0.37%) |
Apr 08, 2004 | 8.471 | 8.591 | 8.432 | 8.567 | 2,124,093 | +0.11(+1.32%) |
Apr 07, 2004 | 8.429 | 8.506 | 8.397 | 8.456 | 1,226,483 | +0.03(+0.41%) |
Apr 06, 2004 | 8.365 | 8.438 | 8.359 | 8.421 | 839,907 | +0.03(+0.38%) |
Apr 05, 2004 | 8.352 | 8.395 | 8.312 | 8.389 | 906,285 | +0.07(+0.80%) |
Apr 02, 2004 | 8.326 | 8.385 | 8.237 | 8.323 | 1,210,642 | +0.03(+0.37%) |
Apr 01, 2004 | 8.352 | 8.404 | 8.221 | 8.293 | 1,637,950 | -0.06(-0.67%) |
Mar 31, 2004 | 8.389 | 8.417 | 8.233 | 8.348 | 1,918,925 | -0.01(-0.17%) |
Mar 30, 2004 | 8.208 | 8.420 | 8.180 | 8.363 | 1,912,514 | +0.17(+2.05%) |
Mar 29, 2004 | 8.140 | 8.221 | 8.111 | 8.194 | 838,398 | +0.11(+1.34%) |
Mar 26, 2004 | 7.948 | 8.132 | 7.941 | 8.086 | 946,262 | +0.12(+1.48%) |
Mar 25, 2004 | 8.017 | 8.017 | 7.920 | 7.968 | 2,196,129 | -0.05(-0.61%) |
Mar 24, 2004 | 8.230 | 8.257 | 7.980 | 8.017 | 1,821,244 | -0.21(-2.55%) |
Mar 23, 2004 | 8.339 | 8.346 | 8.192 | 8.226 | 987,371 | -0.08(-0.96%) |
Mar 22, 2004 | 8.266 | 8.339 | 8.237 | 8.306 | 935,325 | -0.02(-0.24%) |
Mar 19, 2004 | 8.403 | 8.458 | 8.308 | 8.326 | 870,078 | -0.09(-1.04%) |
Mar 18, 2004 | 8.389 | 8.432 | 8.339 | 8.413 | 936,833 | +0.02(+0.28%) |
Mar 17, 2004 | 8.392 | 8.417 | 8.380 | 8.389 | 1,397,330 | +0.05(+0.60%) |
Mar 16, 2004 | 8.466 | 8.518 | 8.294 | 8.339 | 1,634,556 | -0.12(-1.46%) |
Mar 15, 2004 | 8.478 | 8.696 | 8.452 | 8.462 | 1,078,641 | +0.02(+0.20%) |
Mar 12, 2004 | 8.395 | 8.478 | 8.367 | 8.445 | 1,134,836 | +0.08(+1.00%) |
Mar 11, 2004 | 8.558 | 8.558 | 8.359 | 8.361 | 1,634,933 | -0.21(-2.43%) |
Mar 10, 2004 | 8.721 | 8.742 | 8.542 | 8.570 | 1,391,296 | -0.13(-1.48%) |
Mar 09, 2004 | 8.710 | 8.738 | 8.593 | 8.698 | 1,549,698 | -0.02(-0.26%) |
Mar 08, 2004 | 8.657 | 8.747 | 8.644 | 8.721 | 2,161,808 | +0.14(+1.62%) |
Mar 05, 2004 | 8.578 | 8.684 | 8.532 | 8.582 | 1,723,563 | -0.01(-0.17%) |
Mar 04, 2004 | 8.572 | 8.649 | 8.544 | 8.596 | 1,053,749 | +0.03(+0.39%) |
Mar 03, 2004 | 8.514 | 8.599 | 8.433 | 8.563 | 1,249,866 | +0.04(+0.44%) |
Mar 02, 2004 | 8.601 | 8.713 | 8.506 | 8.526 | 1,943,440 | -0.06(-0.69%) |
Mar 01, 2004 | 8.326 | 8.596 | 8.319 | 8.585 | 2,678,500 | +0.27(+3.24%) |
Feb 27, 2004 | 8.352 | 8.360 | 8.286 | 8.316 | 1,516,886 | -0.03(-0.40%) |
Feb 26, 2004 | 8.339 | 8.375 | 8.316 | 8.350 | 1,193,294 | +0.01(+0.13%) |
Feb 25, 2004 | 8.343 | 8.379 | 8.286 | 8.339 | 1,048,469 | +0.01(+0.11%) |
Feb 24, 2004 | 8.228 | 8.405 | 8.182 | 8.330 | 4,238,004 | +0.10(+1.26%) |
Feb 23, 2004 | 8.186 | 8.241 | 8.125 | 8.226 | 1,153,316 | +0.04(+0.49%) |
Feb 20, 2004 | 8.200 | 8.233 | 8.072 | 8.186 | 1,635,310 | +0.00(+0.00%) |
Feb 19, 2004 | 8.206 | 8.218 | 8.106 | 8.186 | 2,070,538 | +0.01(+0.16%) |
Feb 18, 2004 | 8.273 | 8.275 | 8.161 | 8.173 | 2,435,240 | -0.10(-1.20%) |
Feb 17, 2004 | 8.140 | 8.277 | 8.120 | 8.273 | 1,195,179 | +0.13(+1.63%) |
Feb 13, 2004 | 8.087 | 8.169 | 8.014 | 8.140 | 1,270,609 | +0.02(+0.26%) |
Feb 12, 2004 | 8.091 | 8.128 | 8.047 | 8.119 | 1,571,195 | +0.04(+0.53%) |
Feb 11, 2004 | 8.100 | 8.173 | 8.063 | 8.076 | 2,040,744 | -0.09(-1.12%) |
Feb 10, 2004 | 8.163 | 8.250 | 8.133 | 8.168 | 1,638,328 | +0.01(+0.08%) |
Feb 09, 2004 | 8.034 | 8.226 | 8.034 | 8.161 | 3,134,471 | +0.18(+2.28%) |
Feb 06, 2004 | 7.769 | 7.988 | 7.769 | 7.980 | 4,161,820 | +0.28(+3.63%) |
Feb 05, 2004 | 7.875 | 7.901 | 7.543 | 7.700 | 4,826,731 | -0.24(-3.07%) |
Feb 04, 2004 | 7.974 | 8.061 | 7.925 | 7.944 | 1,336,233 | -0.05(-0.63%) |
Feb 03, 2004 | 8.015 | 8.099 | 7.968 | 7.994 | 1,123,899 | -0.02(-0.28%) |