Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.065 | 9.360 | 8.485 | 8.615 | 1,198,600 | -0.46(-5.12%) |
Apr 29, 2004 | 8.975 | 9.470 | 8.805 | 9.080 | 940,400 | +0.07(+0.78%) |
Apr 28, 2004 | 9.460 | 9.495 | 8.635 | 9.010 | 743,400 | -0.49(-5.16%) |
Apr 27, 2004 | 9.705 | 9.710 | 9.300 | 9.500 | 834,800 | -0.07(-0.73%) |
Apr 26, 2004 | 9.110 | 9.750 | 9.040 | 9.570 | 1,400,400 | +0.68(+7.59%) |
Apr 23, 2004 | 9.205 | 9.205 | 8.810 | 8.895 | 576,200 | -0.21(-2.31%) |
Apr 22, 2004 | 8.840 | 9.635 | 8.725 | 9.105 | 1,741,400 | +0.37(+4.18%) |
Apr 21, 2004 | 8.315 | 8.740 | 8.265 | 8.740 | 734,200 | +0.46(+5.62%) |
Apr 20, 2004 | 8.810 | 8.840 | 8.275 | 8.275 | 553,200 | -0.47(-5.37%) |
Apr 19, 2004 | 8.310 | 8.745 | 8.250 | 8.745 | 620,400 | +0.42(+5.11%) |
Apr 16, 2004 | 8.180 | 8.325 | 8.025 | 8.320 | 254,400 | +0.13(+1.65%) |
Apr 15, 2004 | 8.240 | 8.335 | 8.025 | 8.185 | 302,000 | -0.06(-0.73%) |
Apr 14, 2004 | 8.150 | 8.495 | 8.135 | 8.245 | 1,137,600 | +0.09(+1.17%) |
Apr 13, 2004 | 8.310 | 8.415 | 8.145 | 8.150 | 756,000 | -0.19(-2.28%) |
Apr 12, 2004 | 8.213 | 8.415 | 8.205 | 8.340 | 256,200 | +0.16(+1.96%) |
Apr 08, 2004 | 8.295 | 8.470 | 8.180 | 8.180 | 582,600 | -0.09(-1.03%) |
Apr 07, 2004 | 8.065 | 8.295 | 7.950 | 8.265 | 366,800 | +0.19(+2.29%) |
Apr 06, 2004 | 8.450 | 8.495 | 8.010 | 8.080 | 563,400 | -0.48(-5.61%) |
Apr 05, 2004 | 8.230 | 8.590 | 8.230 | 8.560 | 497,600 | +0.32(+3.82%) |
Apr 02, 2004 | 8.000 | 8.315 | 8.000 | 8.245 | 697,800 | +0.35(+4.43%) |
Apr 01, 2004 | 8.110 | 8.230 | 7.875 | 7.895 | 639,600 | -0.19(-2.35%) |
Mar 31, 2004 | 8.000 | 8.225 | 7.885 | 8.085 | 658,800 | +0.09(+1.06%) |
Mar 30, 2004 | 7.870 | 8.185 | 7.820 | 8.000 | 684,000 | +0.12(+1.59%) |
Mar 29, 2004 | 7.800 | 8.040 | 7.730 | 7.875 | 638,400 | +0.12(+1.55%) |
Mar 26, 2004 | 7.890 | 8.015 | 7.600 | 7.755 | 447,200 | -0.17(-2.21%) |
Mar 25, 2004 | 7.635 | 7.935 | 7.635 | 7.930 | 402,800 | +0.38(+4.96%) |
Mar 24, 2004 | 7.700 | 7.775 | 7.440 | 7.555 | 567,400 | -0.15(-1.88%) |
Mar 23, 2004 | 7.680 | 7.875 | 7.505 | 7.700 | 634,600 | +0.15(+1.99%) |
Mar 22, 2004 | 7.840 | 7.850 | 7.515 | 7.550 | 659,200 | -0.44(-5.45%) |
Mar 19, 2004 | 8.185 | 8.220 | 7.955 | 7.985 | 329,400 | -0.15(-1.78%) |
Mar 18, 2004 | 8.205 | 8.325 | 7.925 | 8.130 | 442,200 | -0.12(-1.51%) |
Mar 17, 2004 | 7.850 | 8.285 | 7.795 | 8.255 | 576,600 | +0.48(+6.17%) |
Mar 16, 2004 | 8.140 | 8.140 | 7.580 | 7.775 | 944,800 | -0.20(-2.51%) |
Mar 15, 2004 | 8.410 | 8.465 | 7.915 | 7.975 | 951,200 | -0.46(-5.45%) |
Mar 12, 2004 | 8.090 | 8.435 | 8.060 | 8.435 | 535,400 | +0.44(+5.50%) |
Mar 11, 2004 | 8.160 | 8.560 | 7.995 | 7.995 | 648,200 | -0.24(-2.91%) |
Mar 10, 2004 | 8.250 | 8.590 | 8.070 | 8.235 | 664,800 | +0.01(+0.18%) |
Mar 09, 2004 | 8.725 | 8.845 | 8.150 | 8.220 | 1,116,400 | -0.40(-4.70%) |
Mar 08, 2004 | 9.080 | 9.185 | 8.625 | 8.625 | 762,200 | -0.51(-5.58%) |
Mar 05, 2004 | 8.865 | 9.260 | 8.825 | 9.135 | 724,200 | +0.28(+3.16%) |
Mar 04, 2004 | 8.705 | 8.855 | 8.610 | 8.855 | 557,000 | +0.05(+0.62%) |
Mar 03, 2004 | 8.500 | 8.840 | 8.425 | 8.800 | 558,600 | +0.31(+3.65%) |
Mar 02, 2004 | 8.500 | 8.600 | 8.440 | 8.490 | 514,200 | -0.00(-0.06%) |
Mar 01, 2004 | 8.175 | 8.495 | 8.120 | 8.495 | 385,200 | +0.29(+3.60%) |
Feb 27, 2004 | 8.290 | 8.460 | 8.185 | 8.200 | 323,200 | -0.02(-0.18%) |
Feb 26, 2004 | 8.165 | 8.250 | 7.970 | 8.215 | 268,600 | +0.10(+1.23%) |
Feb 25, 2004 | 7.950 | 8.180 | 7.905 | 8.115 | 482,200 | +0.21(+2.72%) |
Feb 24, 2004 | 7.910 | 8.095 | 7.750 | 7.900 | 646,400 | -0.02(-0.25%) |
Feb 23, 2004 | 8.280 | 8.290 | 7.920 | 7.920 | 749,000 | -0.28(-3.41%) |
Feb 20, 2004 | 8.150 | 8.330 | 7.890 | 8.200 | 700,800 | +0.01(+0.12%) |
Feb 19, 2004 | 8.570 | 8.645 | 8.160 | 8.190 | 771,400 | -0.29(-3.48%) |
Feb 18, 2004 | 8.535 | 8.735 | 8.435 | 8.485 | 461,200 | +0.05(+0.59%) |
Feb 17, 2004 | 8.565 | 8.680 | 8.385 | 8.435 | 612,800 | -0.03(-0.35%) |
Feb 13, 2004 | 8.750 | 8.870 | 8.455 | 8.465 | 644,400 | -0.29(-3.26%) |
Feb 12, 2004 | 8.695 | 8.945 | 8.620 | 8.750 | 738,000 | +0.03(+0.29%) |
Feb 11, 2004 | 8.750 | 8.851 | 8.600 | 8.725 | 1,444,200 | -0.03(-0.29%) |
Feb 10, 2004 | 8.495 | 8.750 | 8.495 | 8.750 | 494,000 | +0.19(+2.22%) |
Feb 09, 2004 | 8.365 | 8.805 | 8.365 | 8.560 | 760,000 | +0.24(+2.88%) |
Feb 06, 2004 | 8.025 | 8.415 | 8.025 | 8.320 | 549,200 | +0.28(+3.48%) |
Feb 05, 2004 | 8.125 | 8.315 | 8.020 | 8.040 | 1,325,000 | -0.04(-0.43%) |
Feb 04, 2004 | 8.175 | 8.200 | 7.925 | 8.075 | 1,102,200 | -0.12(-1.46%) |
Feb 03, 2004 | 8.545 | 8.680 | 8.130 | 8.195 | 1,750,000 | -0.46(-5.31%) |