Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.595 | 8.701 | 8.168 | 8.178 | 2,063,791 | -0.42(-4.85%) |
Apr 29, 2004 | 8.672 | 8.740 | 8.478 | 8.595 | 2,159,359 | -0.14(-1.55%) |
Apr 28, 2004 | 9.011 | 9.011 | 8.672 | 8.730 | 829,046 | -0.33(-3.64%) |
Apr 27, 2004 | 9.157 | 9.205 | 9.021 | 9.060 | 611,696 | -0.06(-0.64%) |
Apr 26, 2004 | 9.108 | 9.370 | 9.060 | 9.118 | 919,040 | -0.01(-0.11%) |
Apr 23, 2004 | 9.157 | 9.195 | 8.982 | 9.127 | 1,278,504 | -0.03(-0.32%) |
Apr 22, 2004 | 8.905 | 9.350 | 8.905 | 9.157 | 1,744,371 | +0.30(+3.39%) |
Apr 21, 2004 | 9.002 | 9.002 | 8.691 | 8.856 | 1,506,999 | -0.15(-1.61%) |
Apr 20, 2004 | 9.195 | 9.263 | 8.934 | 9.002 | 1,805,262 | -0.18(-2.00%) |
Apr 19, 2004 | 8.963 | 9.312 | 8.934 | 9.186 | 3,469,237 | -0.02(-0.21%) |
Apr 16, 2004 | 8.963 | 9.205 | 8.866 | 9.205 | 1,007,487 | +0.24(+2.70%) |
Apr 15, 2004 | 8.624 | 9.079 | 8.624 | 8.963 | 1,969,771 | +0.44(+5.11%) |
Apr 14, 2004 | 8.401 | 8.672 | 8.362 | 8.527 | 1,411,638 | -0.07(-0.79%) |
Apr 13, 2004 | 8.992 | 8.992 | 8.556 | 8.595 | 2,442,037 | -0.37(-4.11%) |
Apr 12, 2004 | 9.021 | 9.166 | 8.963 | 8.963 | 1,344,555 | -0.03(-0.32%) |
Apr 08, 2004 | 9.157 | 9.244 | 8.943 | 8.992 | 815,216 | -0.07(-0.75%) |
Apr 07, 2004 | 9.292 | 9.292 | 8.963 | 9.060 | 919,350 | -0.23(-2.50%) |
Apr 06, 2004 | 9.224 | 9.331 | 9.127 | 9.292 | 818,312 | +0.05(+0.52%) |
Apr 05, 2004 | 9.496 | 9.534 | 9.205 | 9.244 | 1,046,911 | -0.28(-2.95%) |
Apr 02, 2004 | 9.593 | 9.622 | 9.467 | 9.525 | 2,416,030 | +0.17(+1.87%) |
Apr 01, 2004 | 9.060 | 9.350 | 8.992 | 9.350 | 2,270,201 | +0.32(+3.54%) |
Mar 31, 2004 | 9.069 | 9.157 | 8.982 | 9.031 | 1,017,704 | -0.04(-0.43%) |
Mar 30, 2004 | 9.011 | 9.176 | 8.963 | 9.069 | 1,371,388 | +0.06(+0.65%) |
Mar 29, 2004 | 8.740 | 9.069 | 8.662 | 9.011 | 1,599,368 | +0.27(+3.10%) |
Mar 26, 2004 | 8.711 | 8.808 | 8.653 | 8.740 | 652,359 | +0.03(+0.33%) |
Mar 25, 2004 | 8.595 | 8.720 | 8.517 | 8.711 | 1,021,007 | +0.14(+1.58%) |
Mar 24, 2004 | 8.546 | 8.624 | 8.381 | 8.575 | 595,802 | +0.08(+0.91%) |
Mar 23, 2004 | 8.440 | 8.643 | 8.440 | 8.498 | 518,192 | +0.05(+0.57%) |
Mar 22, 2004 | 8.585 | 8.614 | 8.381 | 8.449 | 1,781,318 | -0.13(-1.47%) |
Mar 19, 2004 | 8.604 | 8.730 | 8.498 | 8.575 | 1,002,740 | -0.03(-0.34%) |
Mar 18, 2004 | 8.788 | 8.827 | 8.575 | 8.604 | 1,105,222 | -0.25(-2.84%) |
Mar 17, 2004 | 8.556 | 8.895 | 8.517 | 8.856 | 1,359,003 | +0.33(+3.86%) |
Mar 16, 2004 | 8.624 | 8.682 | 8.478 | 8.527 | 639,355 | +0.05(+0.57%) |
Mar 15, 2004 | 8.740 | 8.759 | 8.459 | 8.478 | 954,646 | -0.34(-3.85%) |
Mar 12, 2004 | 8.575 | 8.817 | 8.488 | 8.817 | 699,626 | +0.29(+3.41%) |
Mar 11, 2004 | 8.575 | 8.779 | 8.478 | 8.527 | 1,079,627 | -0.15(-1.68%) |
Mar 10, 2004 | 8.914 | 8.953 | 8.536 | 8.672 | 1,604,012 | -0.20(-2.29%) |
Mar 09, 2004 | 9.137 | 9.234 | 8.808 | 8.876 | 525,726 | -0.20(-2.24%) |
Mar 08, 2004 | 9.302 | 9.505 | 9.069 | 9.079 | 502,092 | -0.32(-3.40%) |
Mar 05, 2004 | 8.924 | 9.408 | 8.924 | 9.399 | 794,059 | +0.29(+3.19%) |
Mar 04, 2004 | 9.089 | 9.166 | 8.914 | 9.108 | 381,858 | +0.11(+1.18%) |
Mar 03, 2004 | 9.215 | 9.215 | 8.846 | 9.002 | 812,326 | -0.18(-2.00%) |
Mar 02, 2004 | 9.186 | 9.331 | 8.992 | 9.186 | 640,180 | -0.10(-1.04%) |
Mar 01, 2004 | 9.205 | 9.350 | 9.205 | 9.282 | 778,991 | +0.17(+1.91%) |
Feb 27, 2004 | 8.914 | 9.234 | 8.914 | 9.108 | 1,046,705 | +0.19(+2.17%) |
Feb 26, 2004 | 8.769 | 8.943 | 8.624 | 8.914 | 743,592 | +0.13(+1.43%) |
Feb 25, 2004 | 8.720 | 8.905 | 8.720 | 8.788 | 1,135,461 | +0.12(+1.34%) |
Feb 24, 2004 | 8.478 | 8.730 | 8.459 | 8.672 | 2,196,306 | +0.19(+2.29%) |
Feb 23, 2004 | 8.236 | 8.827 | 8.042 | 8.478 | 3,980,205 | -0.59(-6.52%) |
Feb 20, 2004 | 9.273 | 9.273 | 8.963 | 9.069 | 1,182,832 | -0.15(-1.58%) |
Feb 19, 2004 | 9.244 | 9.282 | 9.157 | 9.215 | 616,030 | +0.00(+0.00%) |
Feb 18, 2004 | 9.157 | 9.331 | 9.098 | 9.215 | 529,957 | -0.04(-0.42%) |
Feb 17, 2004 | 9.089 | 9.341 | 9.011 | 9.253 | 752,467 | +0.25(+2.80%) |
Feb 13, 2004 | 9.282 | 9.282 | 8.914 | 9.002 | 765,987 | -0.18(-2.00%) |
Feb 12, 2004 | 9.253 | 9.515 | 9.157 | 9.186 | 763,717 | -0.16(-1.76%) |
Feb 11, 2004 | 9.350 | 9.651 | 9.108 | 9.350 | 1,757,375 | +0.00(+0.00%) |
Feb 10, 2004 | 8.963 | 9.350 | 8.963 | 9.350 | 3,481,725 | +0.76(+8.79%) |
Feb 09, 2004 | 8.440 | 8.682 | 8.333 | 8.595 | 1,014,918 | +0.18(+2.19%) |
Feb 06, 2004 | 8.217 | 8.478 | 8.091 | 8.410 | 1,592,040 | +0.29(+3.58%) |
Feb 05, 2004 | 8.478 | 8.488 | 8.042 | 8.120 | 1,866,979 | -0.48(-5.63%) |
Feb 04, 2004 | 8.517 | 8.672 | 8.381 | 8.604 | 1,554,783 | -0.01(-0.11%) |
Feb 03, 2004 | 8.352 | 8.711 | 8.042 | 8.614 | 1,676,565 | +0.45(+5.46%) |