Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.166 | 8.172 | 7.108 | 7.155 | 1,110,688 | -0.99(-12.18%) |
Apr 29, 2004 | 8.696 | 8.809 | 7.864 | 8.147 | 1,389,154 | -0.70(-7.91%) |
Apr 28, 2004 | 9.395 | 9.395 | 8.847 | 8.847 | 688,969 | -0.43(-4.68%) |
Apr 27, 2004 | 10.01 | 10.07 | 9.036 | 9.282 | 1,404,706 | -0.39(-4.01%) |
Apr 26, 2004 | 8.847 | 10.54 | 8.800 | 9.669 | 2,972,874 | +1.06(+12.29%) |
Apr 23, 2004 | 8.705 | 8.743 | 8.488 | 8.611 | 311,157 | -0.05(-0.55%) |
Apr 22, 2004 | 8.677 | 8.837 | 8.507 | 8.658 | 573,012 | +0.05(+0.55%) |
Apr 21, 2004 | 8.497 | 8.686 | 8.365 | 8.611 | 483,611 | +0.20(+2.36%) |
Apr 20, 2004 | 8.828 | 8.979 | 8.412 | 8.412 | 432,193 | -0.51(-5.72%) |
Apr 19, 2004 | 8.507 | 8.951 | 8.507 | 8.922 | 398,337 | +0.32(+3.74%) |
Apr 16, 2004 | 8.686 | 8.837 | 8.469 | 8.601 | 515,140 | -0.15(-1.73%) |
Apr 15, 2004 | 8.270 | 8.762 | 8.214 | 8.752 | 518,525 | +0.33(+3.93%) |
Apr 14, 2004 | 8.261 | 8.677 | 8.204 | 8.422 | 494,297 | -0.07(-0.78%) |
Apr 13, 2004 | 8.837 | 8.922 | 8.393 | 8.488 | 687,911 | -0.35(-3.96%) |
Apr 12, 2004 | 9.017 | 9.064 | 8.762 | 8.837 | 223,872 | -0.08(-0.85%) |
Apr 08, 2004 | 9.093 | 9.206 | 8.847 | 8.913 | 510,167 | -0.12(-1.36%) |
Apr 07, 2004 | 8.828 | 9.045 | 8.601 | 9.036 | 343,955 | +0.29(+3.35%) |
Apr 06, 2004 | 9.064 | 9.329 | 8.743 | 8.743 | 487,526 | -0.34(-3.75%) |
Apr 05, 2004 | 8.922 | 9.329 | 8.762 | 9.083 | 460,547 | +0.18(+2.02%) |
Apr 02, 2004 | 8.932 | 9.074 | 8.752 | 8.904 | 324,488 | +0.18(+2.06%) |
Apr 01, 2004 | 9.074 | 9.357 | 8.677 | 8.724 | 786,940 | -0.16(-1.81%) |
Mar 31, 2004 | 8.672 | 9.187 | 8.459 | 8.885 | 623,691 | +0.26(+3.07%) |
Mar 30, 2004 | 8.526 | 8.743 | 8.412 | 8.620 | 525,191 | +0.16(+1.90%) |
Mar 29, 2004 | 8.374 | 8.582 | 8.289 | 8.459 | 457,585 | +0.21(+2.52%) |
Mar 26, 2004 | 8.233 | 8.403 | 8.129 | 8.251 | 341,522 | +0.01(+0.11%) |
Mar 25, 2004 | 7.911 | 8.242 | 7.750 | 8.242 | 594,807 | +0.40(+5.06%) |
Mar 24, 2004 | 7.751 | 8.006 | 7.391 | 7.845 | 635,011 | +0.09(+1.10%) |
Mar 23, 2004 | 7.977 | 8.100 | 7.675 | 7.760 | 527,095 | -0.09(-1.20%) |
Mar 22, 2004 | 8.204 | 8.223 | 7.798 | 7.854 | 521,065 | -0.37(-4.49%) |
Mar 19, 2004 | 8.412 | 8.412 | 8.110 | 8.224 | 297,298 | +0.00(+0.01%) |
Mar 18, 2004 | 8.355 | 8.393 | 7.987 | 8.223 | 667,703 | +0.09(+1.16%) |
Mar 17, 2004 | 8.034 | 8.187 | 7.760 | 8.129 | 631,520 | +0.33(+4.24%) |
Mar 16, 2004 | 8.223 | 8.250 | 7.646 | 7.798 | 921,518 | -0.34(-4.18%) |
Mar 15, 2004 | 8.516 | 8.696 | 8.110 | 8.138 | 637,868 | -0.27(-3.26%) |
Mar 12, 2004 | 8.119 | 8.450 | 8.062 | 8.412 | 412,831 | +0.35(+4.34%) |
Mar 11, 2004 | 8.223 | 8.459 | 8.053 | 8.062 | 792,653 | -0.23(-2.74%) |
Mar 10, 2004 | 8.535 | 8.837 | 8.270 | 8.289 | 845,024 | -0.18(-2.12%) |
Mar 09, 2004 | 8.696 | 8.743 | 8.318 | 8.469 | 453,776 | -0.07(-0.78%) |
Mar 08, 2004 | 8.648 | 8.904 | 8.535 | 8.535 | 451,766 | -0.20(-2.27%) |
Mar 05, 2004 | 8.658 | 8.885 | 8.507 | 8.733 | 453,035 | -0.05(-0.54%) |
Mar 04, 2004 | 8.620 | 8.800 | 8.526 | 8.781 | 505,512 | +0.13(+1.53%) |
Mar 03, 2004 | 8.365 | 8.752 | 8.289 | 8.648 | 842,485 | +0.31(+3.74%) |
Mar 02, 2004 | 8.507 | 8.544 | 8.270 | 8.336 | 617,237 | -0.12(-1.45%) |
Mar 01, 2004 | 8.535 | 8.715 | 8.006 | 8.459 | 1,854,991 | -0.20(-2.29%) |
Feb 27, 2004 | 9.707 | 9.707 | 8.516 | 8.658 | 1,909,161 | -1.10(-11.24%) |
Feb 26, 2004 | 9.565 | 9.830 | 9.471 | 9.754 | 467,107 | +0.18(+1.88%) |
Feb 25, 2004 | 9.556 | 9.735 | 9.546 | 9.575 | 454,622 | +0.04(+0.44%) |
Feb 24, 2004 | 9.924 | 10.04 | 9.357 | 9.533 | 1,020,758 | -0.31(-3.11%) |
Feb 23, 2004 | 10.20 | 10.26 | 9.839 | 9.839 | 616,179 | -0.14(-1.42%) |
Feb 20, 2004 | 10.03 | 10.19 | 9.830 | 9.981 | 494,509 | +0.05(+0.48%) |
Feb 19, 2004 | 10.49 | 10.59 | 9.924 | 9.934 | 566,453 | -0.53(-5.06%) |
Feb 18, 2004 | 10.39 | 10.59 | 10.07 | 10.46 | 626,865 | +0.25(+2.40%) |
Feb 17, 2004 | 10.37 | 10.41 | 10.03 | 10.22 | 335,703 | +0.08(+0.75%) |
Feb 13, 2004 | 10.30 | 10.36 | 10.11 | 10.14 | 424,363 | -0.22(-2.10%) |
Feb 12, 2004 | 10.16 | 10.49 | 10.08 | 10.36 | 775,408 | +0.24(+2.33%) |
Feb 11, 2004 | 10.17 | 10.22 | 9.953 | 10.12 | 464,673 | -0.09(-0.92%) |
Feb 10, 2004 | 9.962 | 10.59 | 9.849 | 10.22 | 996,212 | +0.39(+3.94%) |
Feb 09, 2004 | 10.02 | 10.02 | 9.612 | 9.830 | 365,539 | -0.14(-1.42%) |
Feb 06, 2004 | 9.379 | 10.00 | 9.376 | 9.972 | 508,580 | +0.51(+5.39%) |
Feb 05, 2004 | 9.695 | 9.773 | 9.423 | 9.461 | 521,170 | -0.13(-1.38%) |
Feb 04, 2004 | 10.09 | 10.09 | 9.546 | 9.594 | 815,506 | -0.53(-5.23%) |
Feb 03, 2004 | 10.08 | 10.29 | 9.924 | 10.12 | 414,947 | -0.03(-0.28%) |