Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.324 | 8.364 | 8.168 | 8.196 | 2,355,344 | -0.13(-1.62%) |
Apr 29, 2004 | 8.659 | 8.667 | 8.322 | 8.330 | 1,310,267 | -0.28(-3.27%) |
Apr 28, 2004 | 8.705 | 8.806 | 8.524 | 8.612 | 1,119,216 | -0.16(-1.82%) |
Apr 27, 2004 | 8.709 | 8.774 | 8.638 | 8.772 | 1,327,376 | +0.05(+0.58%) |
Apr 26, 2004 | 8.955 | 8.995 | 8.701 | 8.722 | 776,085 | -0.21(-2.36%) |
Apr 23, 2004 | 9.042 | 9.042 | 8.816 | 8.932 | 918,185 | -0.06(-0.70%) |
Apr 22, 2004 | 8.736 | 9.016 | 8.661 | 8.995 | 1,792,647 | +0.27(+3.14%) |
Apr 21, 2004 | 8.694 | 8.722 | 8.574 | 8.722 | 1,046,978 | +0.09(+1.02%) |
Apr 20, 2004 | 8.543 | 8.768 | 8.492 | 8.633 | 2,435,186 | +0.10(+1.18%) |
Apr 19, 2004 | 8.452 | 8.541 | 8.358 | 8.532 | 1,313,118 | +0.04(+0.42%) |
Apr 16, 2004 | 8.210 | 8.509 | 8.023 | 8.497 | 3,385,213 | +0.23(+2.83%) |
Apr 15, 2004 | 8.267 | 8.396 | 8.242 | 8.263 | 1,038,898 | -0.01(-0.13%) |
Apr 14, 2004 | 8.324 | 8.450 | 8.269 | 8.274 | 1,876,291 | -0.12(-1.43%) |
Apr 13, 2004 | 8.612 | 8.612 | 8.259 | 8.393 | 4,367,082 | +0.22(+2.65%) |
Apr 12, 2004 | 8.006 | 8.206 | 7.996 | 8.177 | 1,827,815 | +0.16(+1.99%) |
Apr 08, 2004 | 8.187 | 8.189 | 8.013 | 8.017 | 1,383,456 | -0.08(-0.96%) |
Apr 07, 2004 | 8.101 | 8.164 | 8.059 | 8.095 | 907,729 | -0.04(-0.49%) |
Apr 06, 2004 | 8.189 | 8.194 | 8.101 | 8.135 | 851,174 | -0.05(-0.67%) |
Apr 05, 2004 | 8.223 | 8.255 | 8.107 | 8.189 | 2,285,482 | -0.02(-0.21%) |
Apr 02, 2004 | 8.292 | 8.383 | 8.173 | 8.206 | 1,995,104 | +0.05(+0.65%) |
Apr 01, 2004 | 8.145 | 8.196 | 8.101 | 8.154 | 1,573,081 | +0.01(+0.08%) |
Mar 31, 2004 | 8.175 | 8.259 | 8.122 | 8.147 | 1,382,980 | -0.07(-0.85%) |
Mar 30, 2004 | 8.170 | 8.227 | 8.118 | 8.217 | 2,425,206 | +0.01(+0.15%) |
Mar 29, 2004 | 8.458 | 8.522 | 8.164 | 8.204 | 2,485,088 | -0.20(-2.35%) |
Mar 26, 2004 | 8.332 | 8.494 | 8.332 | 8.402 | 611,648 | +0.04(+0.45%) |
Mar 25, 2004 | 8.206 | 8.419 | 8.189 | 8.364 | 988,997 | +0.24(+2.90%) |
Mar 24, 2004 | 8.299 | 8.322 | 8.116 | 8.128 | 969,987 | -0.09(-1.05%) |
Mar 23, 2004 | 8.213 | 8.324 | 8.133 | 8.215 | 1,186,226 | +0.11(+1.30%) |
Mar 22, 2004 | 8.234 | 8.295 | 8.101 | 8.109 | 2,317,324 | -0.07(-0.87%) |
Mar 19, 2004 | 8.396 | 8.396 | 8.164 | 8.181 | 1,326,425 | -0.13(-1.52%) |
Mar 18, 2004 | 8.482 | 8.602 | 8.240 | 8.307 | 2,026,946 | -0.25(-2.90%) |
Mar 17, 2004 | 8.457 | 8.589 | 8.389 | 8.555 | 1,199,058 | +0.12(+1.42%) |
Mar 16, 2004 | 8.722 | 8.722 | 8.364 | 8.436 | 2,035,025 | -0.13(-1.52%) |
Mar 15, 2004 | 8.837 | 8.909 | 8.566 | 8.566 | 946,700 | -0.29(-3.30%) |
Mar 12, 2004 | 8.774 | 8.858 | 8.627 | 8.858 | 1,121,117 | +0.08(+0.94%) |
Mar 11, 2004 | 8.789 | 8.964 | 8.753 | 8.776 | 1,564,526 | -0.08(-0.95%) |
Mar 10, 2004 | 8.943 | 9.016 | 8.852 | 8.861 | 1,506,070 | -0.09(-0.99%) |
Mar 09, 2004 | 9.091 | 9.151 | 8.911 | 8.949 | 1,098,305 | -0.13(-1.46%) |
Mar 08, 2004 | 9.338 | 9.338 | 9.063 | 9.082 | 1,076,443 | -0.18(-1.91%) |
Mar 05, 2004 | 9.174 | 9.288 | 9.119 | 9.258 | 742,342 | +0.01(+0.16%) |
Mar 04, 2004 | 9.088 | 9.258 | 9.012 | 9.244 | 956,205 | +0.11(+1.24%) |
Mar 03, 2004 | 9.086 | 9.153 | 9.014 | 9.130 | 810,303 | +0.01(+0.09%) |
Mar 02, 2004 | 9.111 | 9.250 | 9.063 | 9.121 | 811,728 | +0.01(+0.16%) |
Mar 01, 2004 | 9.031 | 9.124 | 8.993 | 9.107 | 1,098,780 | +0.10(+1.07%) |
Feb 27, 2004 | 8.974 | 9.082 | 8.880 | 9.010 | 832,164 | +0.04(+0.40%) |
Feb 26, 2004 | 8.964 | 9.086 | 8.901 | 8.974 | 1,154,385 | +0.03(+0.28%) |
Feb 25, 2004 | 8.858 | 8.999 | 8.848 | 8.949 | 1,443,337 | +0.10(+1.17%) |
Feb 24, 2004 | 8.642 | 8.856 | 8.629 | 8.846 | 1,645,319 | +0.16(+1.87%) |
Feb 23, 2004 | 8.764 | 8.856 | 8.627 | 8.684 | 1,355,891 | -0.19(-2.09%) |
Feb 20, 2004 | 8.869 | 8.930 | 8.648 | 8.869 | 1,390,109 | +0.00(+0.00%) |
Feb 19, 2004 | 9.172 | 9.172 | 8.837 | 8.869 | 2,294,037 | -0.28(-3.10%) |
Feb 18, 2004 | 8.955 | 9.168 | 8.932 | 9.153 | 1,947,579 | +0.11(+1.16%) |
Feb 17, 2004 | 8.953 | 9.105 | 8.785 | 9.048 | 1,593,041 | +0.11(+1.18%) |
Feb 13, 2004 | 9.073 | 9.143 | 8.943 | 8.943 | 999,453 | -0.11(-1.16%) |
Feb 12, 2004 | 9.178 | 9.193 | 9.027 | 9.048 | 1,177,672 | -0.15(-1.67%) |
Feb 11, 2004 | 8.978 | 9.201 | 8.932 | 9.201 | 2,397,641 | +0.31(+3.43%) |
Feb 10, 2004 | 8.905 | 9.023 | 8.694 | 8.896 | 1,835,419 | -0.05(-0.59%) |
Feb 09, 2004 | 8.947 | 9.037 | 8.848 | 8.949 | 1,446,664 | +0.09(+1.05%) |
Feb 06, 2004 | 8.696 | 8.867 | 8.648 | 8.856 | 2,223,700 | +0.20(+2.31%) |
Feb 05, 2004 | 8.555 | 8.732 | 8.532 | 8.656 | 1,774,587 | +0.08(+0.88%) |
Feb 04, 2004 | 8.640 | 8.774 | 8.564 | 8.581 | 2,077,322 | -0.13(-1.45%) |
Feb 03, 2004 | 8.953 | 9.006 | 8.627 | 8.707 | 2,181,877 | -0.18(-1.99%) |