Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.971 | 7.991 | 7.827 | 7.939 | 1,642,142 | +0.04(+0.48%) |
Apr 29, 2004 | 8.147 | 8.162 | 7.815 | 7.900 | 1,588,764 | -0.28(-3.38%) |
Apr 28, 2004 | 8.294 | 8.333 | 8.159 | 8.177 | 974,745 | -0.13(-1.59%) |
Apr 27, 2004 | 8.294 | 8.456 | 8.289 | 8.309 | 1,769,298 | +0.10(+1.25%) |
Apr 26, 2004 | 8.294 | 8.374 | 8.206 | 8.206 | 1,364,712 | -0.05(-0.64%) |
Apr 23, 2004 | 8.368 | 8.368 | 8.144 | 8.259 | 1,387,491 | -0.14(-1.61%) |
Apr 22, 2004 | 8.253 | 8.415 | 8.177 | 8.394 | 2,117,786 | +0.14(+1.71%) |
Apr 21, 2004 | 8.347 | 8.350 | 8.203 | 8.253 | 1,299,434 | -0.09(-1.13%) |
Apr 20, 2004 | 8.574 | 8.615 | 8.344 | 8.347 | 934,967 | -0.28(-3.24%) |
Apr 19, 2004 | 8.662 | 8.771 | 8.600 | 8.627 | 619,118 | -0.06(-0.74%) |
Apr 16, 2004 | 8.465 | 8.694 | 8.409 | 8.691 | 925,107 | +0.26(+3.14%) |
Apr 15, 2004 | 8.306 | 8.468 | 8.306 | 8.427 | 695,615 | +0.12(+1.45%) |
Apr 14, 2004 | 8.336 | 8.409 | 8.236 | 8.306 | 487,882 | -0.03(-0.35%) |
Apr 13, 2004 | 8.556 | 8.589 | 8.309 | 8.336 | 1,258,636 | -0.22(-2.58%) |
Apr 12, 2004 | 8.436 | 8.606 | 8.409 | 8.556 | 1,375,591 | +0.15(+1.78%) |
Apr 08, 2004 | 8.383 | 8.477 | 8.321 | 8.406 | 602,458 | +0.08(+0.95%) |
Apr 07, 2004 | 8.206 | 8.441 | 8.153 | 8.327 | 705,815 | +0.08(+0.93%) |
Apr 06, 2004 | 8.221 | 8.403 | 8.221 | 8.250 | 1,213,077 | -0.02(-0.25%) |
Apr 05, 2004 | 8.368 | 8.383 | 8.256 | 8.271 | 770,753 | -0.04(-0.46%) |
Apr 02, 2004 | 8.283 | 8.368 | 8.244 | 8.309 | 770,073 | +0.03(+0.32%) |
Apr 01, 2004 | 8.368 | 8.447 | 8.186 | 8.283 | 1,232,796 | -0.14(-1.71%) |
Mar 31, 2004 | 8.368 | 8.456 | 8.236 | 8.427 | 723,494 | +0.10(+1.24%) |
Mar 30, 2004 | 8.156 | 8.400 | 8.147 | 8.324 | 897,228 | +0.18(+2.24%) |
Mar 29, 2004 | 8.200 | 8.212 | 8.097 | 8.141 | 1,070,622 | +0.00(+0.00%) |
Mar 26, 2004 | 8.147 | 8.236 | 8.124 | 8.141 | 1,748,218 | +0.02(+0.29%) |
Mar 25, 2004 | 8.021 | 8.177 | 7.959 | 8.118 | 2,294,919 | +0.17(+2.15%) |
Mar 24, 2004 | 8.089 | 8.168 | 7.927 | 7.947 | 1,791,057 | -0.17(-2.10%) |
Mar 23, 2004 | 8.206 | 8.274 | 8.071 | 8.118 | 1,719,319 | -0.11(-1.32%) |
Mar 22, 2004 | 8.318 | 8.344 | 8.183 | 8.227 | 1,446,649 | -0.15(-1.79%) |
Mar 19, 2004 | 8.603 | 8.603 | 8.353 | 8.377 | 515,081 | -0.21(-2.40%) |
Mar 18, 2004 | 8.562 | 8.659 | 8.524 | 8.583 | 591,919 | +0.02(+0.27%) |
Mar 17, 2004 | 8.418 | 8.580 | 8.418 | 8.559 | 1,000,245 | +0.11(+1.36%) |
Mar 16, 2004 | 8.603 | 8.606 | 8.394 | 8.444 | 592,939 | -0.15(-1.78%) |
Mar 15, 2004 | 8.530 | 8.647 | 8.530 | 8.597 | 638,157 | +0.10(+1.14%) |
Mar 12, 2004 | 8.389 | 8.506 | 8.389 | 8.500 | 795,912 | +0.14(+1.69%) |
Mar 11, 2004 | 8.512 | 8.539 | 8.359 | 8.359 | 824,471 | -0.15(-1.80%) |
Mar 10, 2004 | 8.765 | 8.765 | 8.456 | 8.512 | 1,087,961 | -0.22(-2.56%) |
Mar 09, 2004 | 8.856 | 8.859 | 8.689 | 8.736 | 710,235 | -0.12(-1.36%) |
Mar 08, 2004 | 8.965 | 9.059 | 8.856 | 8.856 | 891,448 | -0.11(-1.21%) |
Mar 05, 2004 | 8.944 | 9.083 | 8.924 | 8.965 | 666,036 | -0.01(-0.10%) |
Mar 04, 2004 | 9.003 | 9.041 | 8.956 | 8.974 | 1,014,524 | -0.03(-0.33%) |
Mar 03, 2004 | 8.971 | 9.003 | 8.794 | 9.003 | 862,889 | +0.02(+0.26%) |
Mar 02, 2004 | 8.930 | 8.980 | 8.886 | 8.980 | 1,242,316 | +0.08(+0.93%) |
Mar 01, 2004 | 8.780 | 8.962 | 8.750 | 8.897 | 1,211,037 | +0.16(+1.78%) |
Feb 27, 2004 | 8.853 | 8.853 | 8.706 | 8.741 | 1,817,916 | -0.11(-1.26%) |
Feb 26, 2004 | 8.756 | 8.853 | 8.671 | 8.853 | 612,318 | +0.12(+1.42%) |
Feb 25, 2004 | 8.791 | 8.791 | 8.662 | 8.730 | 1,343,293 | +0.01(+0.14%) |
Feb 24, 2004 | 8.574 | 8.744 | 8.559 | 8.718 | 718,054 | +0.15(+1.79%) |
Feb 23, 2004 | 8.641 | 8.647 | 8.530 | 8.565 | 556,220 | -0.06(-0.72%) |
Feb 20, 2004 | 8.662 | 8.706 | 8.491 | 8.627 | 1,006,704 | +0.01(+0.10%) |
Feb 19, 2004 | 8.600 | 8.733 | 8.600 | 8.618 | 1,085,242 | -0.01(-0.14%) |
Feb 18, 2004 | 8.809 | 8.809 | 8.630 | 8.630 | 1,802,616 | -0.15(-1.71%) |
Feb 17, 2004 | 8.700 | 8.794 | 8.700 | 8.780 | 2,433,294 | +0.11(+1.26%) |
Feb 13, 2004 | 8.724 | 8.724 | 8.574 | 8.671 | 1,129,100 | -0.05(-0.57%) |
Feb 12, 2004 | 8.791 | 8.821 | 8.712 | 8.721 | 1,149,839 | -0.05(-0.57%) |
Feb 11, 2004 | 8.759 | 8.806 | 8.544 | 8.771 | 2,918,457 | +0.02(+0.24%) |
Feb 10, 2004 | 8.618 | 8.841 | 8.565 | 8.750 | 1,981,790 | +0.15(+1.71%) |
Feb 09, 2004 | 8.339 | 8.615 | 8.339 | 8.603 | 852,350 | +0.27(+3.28%) |
Feb 06, 2004 | 8.344 | 8.371 | 8.250 | 8.330 | 963,186 | -0.01(-0.18%) |
Feb 05, 2004 | 8.541 | 8.583 | 8.321 | 8.344 | 1,201,857 | -0.22(-2.54%) |
Feb 04, 2004 | 8.609 | 8.656 | 8.530 | 8.562 | 793,192 | -0.05(-0.55%) |
Feb 03, 2004 | 8.580 | 8.671 | 8.530 | 8.609 | 1,284,815 | -0.03(-0.34%) |