Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.059 | 8.080 | 7.913 | 8.026 | 1,624,228 | +0.04(+0.48%) |
Apr 29, 2004 | 8.237 | 8.252 | 7.901 | 7.987 | 1,571,432 | -0.28(-3.38%) |
Apr 28, 2004 | 8.386 | 8.425 | 8.249 | 8.267 | 964,112 | -0.13(-1.59%) |
Apr 27, 2004 | 8.386 | 8.549 | 8.380 | 8.401 | 1,749,996 | +0.10(+1.25%) |
Apr 26, 2004 | 8.386 | 8.466 | 8.297 | 8.297 | 1,349,824 | -0.05(-0.64%) |
Apr 23, 2004 | 8.460 | 8.460 | 8.234 | 8.350 | 1,372,355 | -0.14(-1.61%) |
Apr 22, 2004 | 8.344 | 8.508 | 8.267 | 8.487 | 2,094,682 | +0.14(+1.71%) |
Apr 21, 2004 | 8.439 | 8.442 | 8.294 | 8.344 | 1,285,258 | -0.10(-1.13%) |
Apr 20, 2004 | 8.668 | 8.710 | 8.436 | 8.439 | 924,767 | -0.28(-3.24%) |
Apr 19, 2004 | 8.758 | 8.868 | 8.695 | 8.722 | 612,364 | -0.07(-0.74%) |
Apr 16, 2004 | 8.558 | 8.790 | 8.502 | 8.787 | 915,015 | +0.27(+3.14%) |
Apr 15, 2004 | 8.398 | 8.561 | 8.398 | 8.520 | 688,027 | +0.12(+1.45%) |
Apr 14, 2004 | 8.428 | 8.502 | 8.326 | 8.398 | 482,560 | -0.03(-0.35%) |
Apr 13, 2004 | 8.651 | 8.683 | 8.401 | 8.428 | 1,244,905 | -0.22(-2.58%) |
Apr 12, 2004 | 8.529 | 8.701 | 8.502 | 8.651 | 1,360,585 | +0.15(+1.78%) |
Apr 08, 2004 | 8.475 | 8.570 | 8.413 | 8.499 | 595,886 | +0.08(+0.95%) |
Apr 07, 2004 | 8.297 | 8.535 | 8.243 | 8.419 | 698,115 | +0.08(+0.93%) |
Apr 06, 2004 | 8.312 | 8.496 | 8.312 | 8.341 | 1,199,843 | -0.02(-0.25%) |
Apr 05, 2004 | 8.460 | 8.475 | 8.347 | 8.362 | 762,344 | -0.04(-0.46%) |
Apr 02, 2004 | 8.374 | 8.460 | 8.335 | 8.401 | 761,672 | +0.03(+0.32%) |
Apr 01, 2004 | 8.460 | 8.541 | 8.276 | 8.374 | 1,219,348 | -0.15(-1.71%) |
Mar 31, 2004 | 8.460 | 8.549 | 8.326 | 8.520 | 715,602 | +0.10(+1.24%) |
Mar 30, 2004 | 8.246 | 8.493 | 8.237 | 8.416 | 887,440 | +0.18(+2.24%) |
Mar 29, 2004 | 8.291 | 8.303 | 8.187 | 8.231 | 1,058,943 | +0.00(+0.00%) |
Mar 26, 2004 | 8.237 | 8.326 | 8.213 | 8.231 | 1,729,147 | +0.02(+0.29%) |
Mar 25, 2004 | 8.109 | 8.267 | 8.047 | 8.207 | 2,269,884 | +0.17(+2.15%) |
Mar 24, 2004 | 8.178 | 8.258 | 8.014 | 8.035 | 1,771,518 | -0.17(-2.10%) |
Mar 23, 2004 | 8.297 | 8.365 | 8.160 | 8.207 | 1,700,563 | -0.11(-1.32%) |
Mar 22, 2004 | 8.410 | 8.436 | 8.273 | 8.318 | 1,430,867 | -0.15(-1.79%) |
Mar 19, 2004 | 8.698 | 8.698 | 8.445 | 8.469 | 509,462 | -0.21(-2.40%) |
Mar 18, 2004 | 8.656 | 8.755 | 8.618 | 8.677 | 585,461 | +0.02(+0.27%) |
Mar 17, 2004 | 8.511 | 8.674 | 8.511 | 8.654 | 989,333 | +0.12(+1.36%) |
Mar 16, 2004 | 8.698 | 8.701 | 8.487 | 8.538 | 586,470 | -0.15(-1.78%) |
Mar 15, 2004 | 8.624 | 8.743 | 8.624 | 8.692 | 631,195 | +0.10(+1.14%) |
Mar 12, 2004 | 8.481 | 8.600 | 8.481 | 8.594 | 787,229 | +0.14(+1.69%) |
Mar 11, 2004 | 8.606 | 8.633 | 8.451 | 8.451 | 815,476 | -0.15(-1.80%) |
Mar 10, 2004 | 8.862 | 8.862 | 8.549 | 8.606 | 1,076,093 | -0.23(-2.56%) |
Mar 09, 2004 | 8.954 | 8.957 | 8.784 | 8.832 | 702,487 | -0.12(-1.36%) |
Mar 08, 2004 | 9.064 | 9.159 | 8.954 | 8.954 | 881,723 | -0.11(-1.21%) |
Mar 05, 2004 | 9.043 | 9.183 | 9.022 | 9.064 | 658,770 | -0.01(-0.10%) |
Mar 04, 2004 | 9.103 | 9.141 | 9.055 | 9.073 | 1,003,456 | -0.03(-0.33%) |
Mar 03, 2004 | 9.070 | 9.103 | 8.891 | 9.103 | 853,476 | +0.02(+0.26%) |
Mar 02, 2004 | 9.028 | 9.079 | 8.984 | 9.079 | 1,228,763 | +0.08(+0.93%) |
Mar 01, 2004 | 8.877 | 9.061 | 8.847 | 8.995 | 1,197,826 | +0.16(+1.78%) |
Feb 27, 2004 | 8.951 | 8.951 | 8.802 | 8.838 | 1,798,084 | -0.11(-1.26%) |
Feb 26, 2004 | 8.853 | 8.951 | 8.767 | 8.951 | 605,638 | +0.12(+1.42%) |
Feb 25, 2004 | 8.888 | 8.888 | 8.758 | 8.826 | 1,328,638 | +0.01(+0.13%) |
Feb 24, 2004 | 8.668 | 8.841 | 8.654 | 8.814 | 710,221 | +0.15(+1.79%) |
Feb 23, 2004 | 8.737 | 8.743 | 8.624 | 8.659 | 550,152 | -0.06(-0.72%) |
Feb 20, 2004 | 8.758 | 8.802 | 8.585 | 8.722 | 995,722 | +0.01(+0.10%) |
Feb 19, 2004 | 8.695 | 8.829 | 8.695 | 8.713 | 1,073,403 | -0.01(-0.14%) |
Feb 18, 2004 | 8.906 | 8.906 | 8.725 | 8.725 | 1,782,951 | -0.15(-1.71%) |
Feb 17, 2004 | 8.796 | 8.891 | 8.796 | 8.877 | 2,406,749 | +0.11(+1.26%) |
Feb 13, 2004 | 8.820 | 8.820 | 8.668 | 8.767 | 1,116,783 | -0.05(-0.57%) |
Feb 12, 2004 | 8.888 | 8.918 | 8.808 | 8.817 | 1,137,296 | -0.05(-0.57%) |
Feb 11, 2004 | 8.856 | 8.903 | 8.639 | 8.868 | 2,886,620 | +0.02(+0.24%) |
Feb 10, 2004 | 8.713 | 8.939 | 8.659 | 8.847 | 1,960,171 | +0.15(+1.71%) |
Feb 09, 2004 | 8.431 | 8.710 | 8.431 | 8.698 | 843,051 | +0.28(+3.28%) |
Feb 06, 2004 | 8.436 | 8.463 | 8.341 | 8.422 | 952,678 | -0.01(-0.18%) |
Feb 05, 2004 | 8.636 | 8.677 | 8.413 | 8.436 | 1,188,746 | -0.22(-2.54%) |
Feb 04, 2004 | 8.704 | 8.752 | 8.624 | 8.656 | 784,539 | -0.05(-0.55%) |
Feb 03, 2004 | 8.674 | 8.767 | 8.624 | 8.704 | 1,270,798 | -0.03(-0.34%) |