Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.025 | 7.100 | 6.312 | 6.372 | 2,925,800 | -0.65(-9.29%) |
Apr 29, 2004 | 7.225 | 7.388 | 6.978 | 7.025 | 2,437,000 | -0.19(-2.70%) |
Apr 28, 2004 | 7.500 | 7.550 | 7.205 | 7.220 | 1,178,200 | -0.28(-3.73%) |
Apr 27, 2004 | 7.730 | 7.740 | 7.478 | 7.500 | 1,103,400 | -0.19(-2.44%) |
Apr 26, 2004 | 7.897 | 8.050 | 7.655 | 7.688 | 1,485,400 | -0.21(-2.69%) |
Apr 23, 2004 | 7.737 | 8.030 | 7.737 | 7.900 | 1,808,800 | +0.13(+1.71%) |
Apr 22, 2004 | 8.045 | 8.068 | 7.357 | 7.768 | 5,563,800 | -0.19(-2.39%) |
Apr 21, 2004 | 7.567 | 8.150 | 7.537 | 7.957 | 2,650,800 | +0.42(+5.61%) |
Apr 20, 2004 | 7.845 | 7.987 | 7.535 | 7.535 | 1,430,200 | -0.26(-3.30%) |
Apr 19, 2004 | 7.675 | 7.940 | 7.617 | 7.793 | 1,767,600 | +0.09(+1.20%) |
Apr 16, 2004 | 7.995 | 8.000 | 7.650 | 7.700 | 1,756,800 | -0.31(-3.87%) |
Apr 15, 2004 | 8.232 | 8.305 | 7.938 | 8.010 | 1,350,800 | -0.17(-2.05%) |
Apr 14, 2004 | 8.215 | 8.348 | 7.960 | 8.178 | 1,351,400 | -0.16(-1.89%) |
Apr 13, 2004 | 8.535 | 8.630 | 8.273 | 8.335 | 1,075,600 | -0.19(-2.29%) |
Apr 12, 2004 | 8.550 | 8.707 | 8.500 | 8.530 | 854,600 | -0.02(-0.18%) |
Apr 08, 2004 | 8.527 | 8.575 | 8.418 | 8.545 | 1,163,400 | +0.08(+0.97%) |
Apr 07, 2004 | 8.425 | 8.520 | 8.275 | 8.463 | 1,333,400 | +0.05(+0.62%) |
Apr 06, 2004 | 8.578 | 8.623 | 8.380 | 8.410 | 1,220,800 | -0.22(-2.58%) |
Apr 05, 2004 | 8.725 | 8.735 | 8.450 | 8.633 | 1,505,000 | -0.05(-0.60%) |
Apr 02, 2004 | 8.700 | 8.900 | 8.600 | 8.685 | 2,931,000 | -0.04(-0.46%) |
Apr 01, 2004 | 8.533 | 8.750 | 8.387 | 8.725 | 1,587,600 | +0.27(+3.19%) |
Mar 31, 2004 | 8.640 | 8.650 | 8.335 | 8.455 | 2,306,600 | -0.16(-1.86%) |
Mar 30, 2004 | 8.575 | 8.710 | 8.375 | 8.615 | 2,864,400 | +0.31(+3.80%) |
Mar 29, 2004 | 8.062 | 8.312 | 8.062 | 8.300 | 2,289,400 | +0.33(+4.17%) |
Mar 26, 2004 | 7.888 | 8.207 | 7.838 | 7.968 | 2,503,600 | -0.02(-0.22%) |
Mar 25, 2004 | 7.240 | 7.987 | 7.223 | 7.985 | 5,374,000 | +0.87(+12.15%) |
Mar 24, 2004 | 7.122 | 7.235 | 6.992 | 7.120 | 3,009,000 | +0.08(+1.06%) |
Mar 23, 2004 | 7.165 | 7.353 | 6.942 | 7.045 | 3,570,200 | -0.00(-0.07%) |
Mar 22, 2004 | 7.143 | 7.192 | 6.790 | 7.050 | 4,448,200 | +0.07(+1.04%) |
Mar 19, 2004 | 7.130 | 7.223 | 6.938 | 6.978 | 1,531,000 | -0.13(-1.79%) |
Mar 18, 2004 | 7.125 | 7.225 | 6.853 | 7.105 | 2,935,400 | -0.05(-0.77%) |
Mar 17, 2004 | 7.000 | 7.600 | 6.940 | 7.160 | 5,931,000 | +0.33(+4.83%) |
Mar 16, 2004 | 7.125 | 7.303 | 6.785 | 6.830 | 4,102,600 | -0.17(-2.39%) |
Mar 15, 2004 | 7.325 | 7.487 | 6.987 | 6.997 | 1,181,400 | -0.39(-5.31%) |
Mar 12, 2004 | 7.258 | 7.657 | 7.255 | 7.390 | 2,930,000 | +0.19(+2.67%) |
Mar 11, 2004 | 7.362 | 7.600 | 7.122 | 7.197 | 3,352,600 | -0.25(-3.42%) |
Mar 10, 2004 | 7.612 | 7.812 | 7.433 | 7.452 | 2,584,800 | -0.14(-1.78%) |
Mar 09, 2004 | 7.915 | 7.923 | 7.415 | 7.588 | 3,025,400 | -0.29(-3.74%) |
Mar 08, 2004 | 8.220 | 8.258 | 7.775 | 7.883 | 1,952,800 | -0.29(-3.61%) |
Mar 05, 2004 | 8.107 | 8.500 | 8.107 | 8.178 | 1,568,800 | -0.03(-0.34%) |
Mar 04, 2004 | 8.273 | 8.338 | 8.040 | 8.205 | 1,821,400 | -0.02(-0.24%) |
Mar 03, 2004 | 8.398 | 8.399 | 8.190 | 8.225 | 1,549,200 | -0.22(-2.63%) |
Mar 02, 2004 | 8.635 | 8.855 | 8.409 | 8.447 | 3,399,600 | +0.19(+2.30%) |
Mar 01, 2004 | 8.350 | 8.360 | 8.162 | 8.258 | 1,980,200 | +0.01(+0.09%) |
Feb 27, 2004 | 8.500 | 8.693 | 8.140 | 8.250 | 3,605,400 | -0.18(-2.08%) |
Feb 26, 2004 | 8.223 | 8.545 | 8.010 | 8.425 | 4,069,800 | +0.20(+2.43%) |
Feb 25, 2004 | 8.363 | 8.547 | 8.175 | 8.225 | 2,538,800 | -0.16(-1.85%) |
Feb 24, 2004 | 8.603 | 8.625 | 8.155 | 8.380 | 2,201,000 | -0.25(-2.87%) |
Feb 23, 2004 | 8.883 | 8.945 | 8.408 | 8.627 | 1,994,200 | -0.25(-2.82%) |
Feb 20, 2004 | 8.915 | 9.025 | 8.637 | 8.877 | 1,455,000 | -0.01(-0.06%) |
Feb 19, 2004 | 9.443 | 9.562 | 8.797 | 8.883 | 1,997,000 | -0.48(-5.18%) |
Feb 18, 2004 | 9.227 | 9.422 | 9.062 | 9.367 | 1,237,000 | +0.14(+1.54%) |
Feb 17, 2004 | 9.133 | 9.348 | 8.905 | 9.225 | 1,847,000 | +0.18(+1.96%) |
Feb 13, 2004 | 9.178 | 9.322 | 8.990 | 9.047 | 1,934,800 | +0.09(+1.06%) |
Feb 12, 2004 | 8.900 | 9.186 | 8.898 | 8.953 | 1,334,800 | -0.03(-0.31%) |
Feb 11, 2004 | 8.887 | 9.053 | 8.803 | 8.980 | 1,769,800 | +0.05(+0.56%) |
Feb 10, 2004 | 9.078 | 9.170 | 8.783 | 8.930 | 1,586,000 | -0.10(-1.13%) |
Feb 09, 2004 | 8.947 | 9.507 | 8.902 | 9.033 | 3,619,400 | +0.23(+2.64%) |
Feb 06, 2004 | 8.387 | 8.938 | 8.387 | 8.800 | 2,524,200 | +0.45(+5.39%) |
Feb 05, 2004 | 8.162 | 8.450 | 8.062 | 8.350 | 2,049,600 | +0.13(+1.61%) |
Feb 04, 2004 | 7.750 | 8.465 | 7.537 | 8.217 | 5,004,200 | +0.36(+4.58%) |
Feb 03, 2004 | 8.197 | 8.245 | 7.815 | 7.857 | 3,236,800 | -0.38(-4.58%) |