Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.533 | 8.620 | 8.312 | 8.377 | 3,714,800 | -0.16(-1.90%) |
Apr 29, 2004 | 8.615 | 8.680 | 8.455 | 8.540 | 2,424,000 | -0.08(-0.87%) |
Apr 28, 2004 | 8.598 | 8.680 | 8.525 | 8.615 | 2,795,000 | -0.01(-0.09%) |
Apr 27, 2004 | 8.662 | 8.710 | 8.557 | 8.623 | 3,291,600 | -0.14(-1.63%) |
Apr 26, 2004 | 8.735 | 8.875 | 8.697 | 8.765 | 3,077,200 | +0.00(+0.03%) |
Apr 23, 2004 | 8.695 | 8.803 | 8.675 | 8.762 | 2,627,800 | +0.05(+0.60%) |
Apr 22, 2004 | 8.500 | 8.750 | 8.475 | 8.710 | 3,653,600 | +0.21(+2.47%) |
Apr 21, 2004 | 8.335 | 8.592 | 8.312 | 8.500 | 2,554,400 | +0.21(+2.47%) |
Apr 20, 2004 | 8.557 | 8.600 | 8.293 | 8.295 | 2,811,000 | -0.22(-2.61%) |
Apr 19, 2004 | 8.500 | 8.550 | 8.425 | 8.518 | 2,510,400 | +0.03(+0.38%) |
Apr 16, 2004 | 8.345 | 8.508 | 8.305 | 8.485 | 5,036,800 | +0.20(+2.41%) |
Apr 15, 2004 | 8.312 | 8.365 | 8.277 | 8.285 | 1,870,200 | -0.00(-0.06%) |
Apr 14, 2004 | 8.340 | 8.405 | 8.275 | 8.290 | 2,506,600 | -0.13(-1.57%) |
Apr 13, 2004 | 8.500 | 8.523 | 8.422 | 8.422 | 3,362,600 | -0.02(-0.18%) |
Apr 12, 2004 | 8.547 | 8.547 | 8.422 | 8.438 | 2,577,800 | +0.04(+0.42%) |
Apr 08, 2004 | 8.338 | 8.447 | 8.338 | 8.402 | 2,824,800 | +0.08(+0.93%) |
Apr 07, 2004 | 8.223 | 8.375 | 8.188 | 8.325 | 2,272,000 | +0.07(+0.88%) |
Apr 06, 2004 | 8.213 | 8.268 | 8.113 | 8.252 | 2,807,600 | +0.04(+0.52%) |
Apr 05, 2004 | 8.137 | 8.265 | 8.107 | 8.210 | 3,108,600 | +0.07(+0.83%) |
Apr 02, 2004 | 8.062 | 8.210 | 8.037 | 8.143 | 3,011,200 | +0.14(+1.78%) |
Apr 01, 2004 | 7.768 | 8.015 | 7.728 | 8.000 | 4,389,200 | +0.12(+1.52%) |
Mar 31, 2004 | 7.817 | 7.987 | 7.812 | 7.880 | 4,934,200 | +0.01(+0.16%) |
Mar 30, 2004 | 7.812 | 7.987 | 7.760 | 7.867 | 10,315,000 | +0.38(+5.15%) |
Mar 29, 2004 | 7.442 | 7.562 | 7.433 | 7.482 | 3,622,200 | -0.02(-0.27%) |
Mar 26, 2004 | 7.282 | 7.515 | 7.275 | 7.503 | 4,824,800 | +0.14(+1.87%) |
Mar 25, 2004 | 7.125 | 7.375 | 7.112 | 7.365 | 3,717,600 | +0.25(+3.51%) |
Mar 24, 2004 | 7.037 | 7.125 | 7.005 | 7.115 | 3,085,000 | +0.11(+1.57%) |
Mar 23, 2004 | 7.072 | 7.122 | 6.970 | 7.005 | 3,811,800 | -0.07(-0.99%) |
Mar 22, 2004 | 7.110 | 7.125 | 6.955 | 7.075 | 3,535,800 | -0.07(-1.01%) |
Mar 19, 2004 | 7.220 | 7.225 | 7.147 | 7.147 | 3,039,200 | -0.05(-0.73%) |
Mar 18, 2004 | 7.125 | 7.215 | 7.065 | 7.200 | 3,009,200 | +0.08(+1.19%) |
Mar 17, 2004 | 6.968 | 7.133 | 6.963 | 7.115 | 4,870,200 | +0.13(+1.93%) |
Mar 16, 2004 | 7.048 | 7.100 | 6.918 | 6.980 | 5,157,600 | -0.14(-2.04%) |
Mar 15, 2004 | 7.188 | 7.192 | 7.077 | 7.125 | 2,619,800 | -0.09(-1.32%) |
Mar 12, 2004 | 7.200 | 7.237 | 7.130 | 7.220 | 2,175,000 | +0.07(+0.98%) |
Mar 11, 2004 | 7.128 | 7.268 | 7.125 | 7.150 | 4,034,000 | -0.07(-1.04%) |
Mar 10, 2004 | 7.197 | 7.362 | 7.188 | 7.225 | 8,725,000 | +0.03(+0.38%) |
Mar 09, 2004 | 7.192 | 7.260 | 7.155 | 7.197 | 5,725,400 | -0.00(-0.03%) |
Mar 08, 2004 | 7.250 | 7.298 | 7.195 | 7.200 | 4,576,600 | -0.05(-0.69%) |
Mar 05, 2004 | 7.135 | 7.298 | 7.120 | 7.250 | 4,552,600 | +0.03(+0.38%) |
Mar 04, 2004 | 7.197 | 7.240 | 7.155 | 7.223 | 4,477,200 | +0.06(+0.80%) |
Mar 03, 2004 | 7.140 | 7.235 | 7.112 | 7.165 | 2,803,200 | -0.05(-0.66%) |
Mar 02, 2004 | 7.110 | 7.240 | 7.030 | 7.213 | 5,677,800 | -0.03(-0.38%) |
Mar 01, 2004 | 7.072 | 7.275 | 7.048 | 7.240 | 7,139,400 | +0.05(+0.70%) |
Feb 27, 2004 | 7.157 | 7.300 | 6.942 | 7.190 | 28,455,600 | +0.70(+10.74%) |
Feb 26, 2004 | 6.450 | 6.640 | 6.388 | 6.492 | 6,079,000 | +0.02(+0.27%) |
Feb 25, 2004 | 6.497 | 6.607 | 6.253 | 6.475 | 3,216,000 | +0.01(+0.12%) |
Feb 24, 2004 | 6.562 | 6.600 | 6.410 | 6.468 | 2,213,200 | -0.09(-1.45%) |
Feb 23, 2004 | 6.735 | 6.745 | 6.450 | 6.562 | 2,370,200 | -0.09(-1.39%) |
Feb 20, 2004 | 6.735 | 6.747 | 6.420 | 6.655 | 2,186,400 | -0.04(-0.60%) |
Feb 19, 2004 | 6.810 | 6.857 | 6.680 | 6.695 | 1,397,800 | -0.06(-0.96%) |
Feb 18, 2004 | 6.883 | 6.907 | 6.760 | 6.760 | 1,694,000 | -0.14(-2.06%) |
Feb 17, 2004 | 6.893 | 6.982 | 6.853 | 6.902 | 1,232,000 | -0.02(-0.22%) |
Feb 13, 2004 | 6.960 | 6.975 | 6.725 | 6.918 | 2,353,400 | +0.02(+0.25%) |
Feb 12, 2004 | 6.947 | 6.957 | 6.798 | 6.900 | 1,580,400 | -0.05(-0.68%) |
Feb 11, 2004 | 6.793 | 7.018 | 6.780 | 6.947 | 3,935,600 | +0.13(+1.87%) |
Feb 10, 2004 | 6.715 | 6.848 | 6.625 | 6.820 | 2,243,600 | +0.12(+1.75%) |
Feb 09, 2004 | 6.660 | 6.835 | 6.588 | 6.702 | 2,550,400 | +0.06(+0.87%) |
Feb 06, 2004 | 6.537 | 6.647 | 6.475 | 6.645 | 1,112,000 | +0.12(+1.84%) |
Feb 05, 2004 | 6.300 | 6.570 | 6.255 | 6.525 | 2,311,200 | +0.25(+3.98%) |
Feb 04, 2004 | 6.447 | 6.485 | 6.263 | 6.275 | 1,168,400 | -0.23(-3.57%) |
Feb 03, 2004 | 6.383 | 6.535 | 6.340 | 6.508 | 1,381,600 | +0.04(+0.66%) |