Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.753 | 7.864 | 7.702 | 7.733 | 165,759 | -0.06(-0.77%) |
Apr 29, 2004 | 8.221 | 8.298 | 7.739 | 7.793 | 200,453 | -0.33(-4.07%) |
Apr 28, 2004 | 8.144 | 8.278 | 8.010 | 8.124 | 269,490 | -0.02(-0.28%) |
Apr 27, 2004 | 8.321 | 8.327 | 8.095 | 8.147 | 267,387 | +0.01(+0.18%) |
Apr 26, 2004 | 8.147 | 8.352 | 8.104 | 8.133 | 229,189 | -0.16(-1.96%) |
Apr 23, 2004 | 8.304 | 8.307 | 8.007 | 8.295 | 278,952 | -0.09(-1.02%) |
Apr 22, 2004 | 8.267 | 8.504 | 8.135 | 8.381 | 189,589 | +0.18(+2.16%) |
Apr 21, 2004 | 8.087 | 8.358 | 8.087 | 8.204 | 139,476 | -0.10(-1.20%) |
Apr 20, 2004 | 8.455 | 8.618 | 8.250 | 8.304 | 378,127 | -0.08(-0.92%) |
Apr 19, 2004 | 8.155 | 8.449 | 8.147 | 8.381 | 357,101 | +0.11(+1.38%) |
Apr 16, 2004 | 8.113 | 8.315 | 7.907 | 8.267 | 286,311 | +0.22(+2.73%) |
Apr 15, 2004 | 7.950 | 8.150 | 7.910 | 8.047 | 387,939 | +0.00(+0.04%) |
Apr 14, 2004 | 8.004 | 8.133 | 7.784 | 8.044 | 1,176,786 | -0.14(-1.71%) |
Apr 13, 2004 | 8.369 | 8.458 | 8.041 | 8.184 | 394,598 | -0.24(-2.88%) |
Apr 12, 2004 | 8.686 | 8.786 | 8.107 | 8.426 | 859,986 | -0.29(-3.34%) |
Apr 08, 2004 | 8.903 | 8.903 | 8.698 | 8.718 | 355,699 | -0.16(-1.80%) |
Apr 07, 2004 | 8.883 | 8.974 | 8.817 | 8.877 | 179,426 | -0.04(-0.48%) |
Apr 06, 2004 | 9.134 | 9.414 | 8.894 | 8.920 | 195,196 | -0.48(-5.07%) |
Apr 05, 2004 | 8.846 | 9.425 | 8.846 | 9.397 | 325,561 | +0.12(+1.26%) |
Apr 02, 2004 | 8.909 | 9.280 | 8.807 | 9.280 | 286,662 | +0.48(+5.41%) |
Apr 01, 2004 | 8.738 | 8.917 | 8.709 | 8.803 | 181,178 | +0.04(+0.46%) |
Mar 31, 2004 | 8.663 | 8.846 | 8.652 | 8.763 | 164,708 | -0.05(-0.52%) |
Mar 30, 2004 | 8.640 | 8.843 | 8.609 | 8.809 | 150,339 | +0.09(+1.01%) |
Mar 29, 2004 | 8.652 | 8.752 | 8.535 | 8.720 | 266,686 | +0.24(+2.86%) |
Mar 26, 2004 | 8.700 | 8.700 | 8.292 | 8.478 | 307,688 | -0.16(-1.85%) |
Mar 25, 2004 | 8.339 | 8.715 | 8.339 | 8.638 | 280,354 | +0.30(+3.63%) |
Mar 24, 2004 | 8.746 | 8.746 | 8.312 | 8.335 | 414,223 | -0.23(-2.63%) |
Mar 23, 2004 | 8.695 | 8.695 | 8.504 | 8.561 | 505,338 | +0.03(+0.33%) |
Mar 22, 2004 | 9.103 | 9.103 | 8.532 | 8.532 | 341,681 | -0.59(-6.45%) |
Mar 19, 2004 | 9.177 | 9.434 | 9.026 | 9.120 | 217,624 | -0.21(-2.29%) |
Mar 18, 2004 | 9.274 | 9.562 | 9.203 | 9.334 | 88,661 | -0.13(-1.36%) |
Mar 17, 2004 | 9.208 | 9.531 | 9.131 | 9.462 | 155,246 | +0.35(+3.79%) |
Mar 16, 2004 | 9.571 | 9.642 | 9.031 | 9.117 | 186,435 | -0.33(-3.53%) |
Mar 15, 2004 | 9.571 | 9.571 | 9.146 | 9.451 | 255,472 | -0.01(-0.09%) |
Mar 12, 2004 | 9.170 | 9.568 | 8.894 | 9.459 | 141,228 | +0.47(+5.17%) |
Mar 11, 2004 | 9.177 | 9.477 | 8.994 | 8.994 | 316,800 | -0.31(-3.28%) |
Mar 10, 2004 | 9.288 | 9.334 | 9.245 | 9.300 | 275,798 | +0.05(+0.59%) |
Mar 09, 2004 | 9.177 | 9.328 | 9.126 | 9.245 | 174,870 | -0.01(-0.06%) |
Mar 08, 2004 | 9.274 | 9.300 | 9.120 | 9.251 | 290,166 | -0.02(-0.25%) |
Mar 05, 2004 | 9.174 | 9.331 | 9.018 | 9.274 | 158,750 | +0.15(+1.66%) |
Mar 04, 2004 | 8.755 | 9.131 | 8.615 | 9.123 | 124,757 | +0.26(+2.90%) |
Mar 03, 2004 | 8.553 | 8.974 | 8.306 | 8.866 | 256,523 | +0.37(+4.37%) |
Mar 02, 2004 | 9.231 | 9.277 | 8.318 | 8.495 | 541,433 | -0.75(-8.09%) |
Mar 01, 2004 | 9.245 | 9.268 | 8.969 | 9.243 | 90,414 | +0.18(+1.95%) |
Feb 27, 2004 | 8.675 | 9.265 | 8.618 | 9.066 | 217,975 | +0.25(+2.88%) |
Feb 26, 2004 | 8.746 | 8.991 | 8.709 | 8.812 | 169,964 | -0.03(-0.39%) |
Feb 25, 2004 | 8.609 | 8.932 | 8.566 | 8.846 | 94,969 | +0.07(+0.75%) |
Feb 24, 2004 | 8.615 | 8.929 | 8.615 | 8.780 | 161,203 | +0.04(+0.42%) |
Feb 23, 2004 | 9.274 | 9.285 | 8.675 | 8.743 | 142,980 | -0.35(-3.89%) |
Feb 20, 2004 | 8.869 | 9.174 | 8.846 | 9.097 | 91,115 | +0.17(+1.85%) |
Feb 19, 2004 | 8.994 | 8.997 | 8.931 | 8.932 | 63,079 | +0.00(+0.00%) |
Feb 18, 2004 | 8.902 | 9.006 | 8.835 | 8.932 | 122,304 | +0.00(+0.00%) |
Feb 17, 2004 | 8.954 | 9.057 | 8.746 | 8.932 | 190,991 | -0.06(-0.67%) |
Feb 13, 2004 | 8.974 | 9.131 | 8.835 | 8.991 | 147,185 | -0.15(-1.68%) |
Feb 12, 2004 | 8.789 | 9.274 | 8.789 | 9.146 | 151,391 | -0.15(-1.66%) |
Feb 11, 2004 | 9.223 | 9.345 | 8.957 | 9.300 | 135,971 | +0.21(+2.32%) |
Feb 10, 2004 | 8.660 | 9.094 | 8.660 | 9.089 | 171,716 | +0.13(+1.43%) |
Feb 09, 2004 | 9.089 | 9.089 | 8.663 | 8.960 | 145,784 | -0.08(-0.88%) |
Feb 06, 2004 | 8.643 | 9.060 | 8.598 | 9.040 | 243,207 | +0.40(+4.59%) |
Feb 05, 2004 | 8.264 | 8.643 | 8.113 | 8.643 | 185,734 | +0.61(+7.60%) |
Feb 04, 2004 | 8.095 | 8.355 | 8.013 | 8.033 | 319,253 | -0.23(-2.73%) |
Feb 03, 2004 | 8.444 | 8.558 | 8.084 | 8.258 | 266,336 | -0.01(-0.10%) |