Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.184 | 8.272 | 8.110 | 8.130 | 412,004 | -0.12(-1.43%) |
Apr 29, 2004 | 8.257 | 8.345 | 8.110 | 8.247 | 504,036 | -0.01(-0.18%) |
Apr 28, 2004 | 8.355 | 8.355 | 8.262 | 8.262 | 358,539 | -0.25(-2.94%) |
Apr 27, 2004 | 8.468 | 8.537 | 8.439 | 8.512 | 517,505 | +0.04(+0.52%) |
Apr 26, 2004 | 8.532 | 8.566 | 8.390 | 8.468 | 533,626 | +0.06(+0.70%) |
Apr 23, 2004 | 8.419 | 8.439 | 8.365 | 8.409 | 280,587 | -0.11(-1.27%) |
Apr 22, 2004 | 8.287 | 8.576 | 8.257 | 8.517 | 625,454 | +0.15(+1.76%) |
Apr 21, 2004 | 8.277 | 8.380 | 8.267 | 8.370 | 651,166 | +0.09(+1.12%) |
Apr 20, 2004 | 8.698 | 8.728 | 8.277 | 8.277 | 610,149 | -0.42(-4.84%) |
Apr 19, 2004 | 8.698 | 8.723 | 8.537 | 8.698 | 343,846 | +0.00(+0.00%) |
Apr 16, 2004 | 8.566 | 8.703 | 8.527 | 8.698 | 600,354 | +0.21(+2.42%) |
Apr 15, 2004 | 8.331 | 8.551 | 8.331 | 8.492 | 392,618 | +0.17(+2.06%) |
Apr 14, 2004 | 8.311 | 8.429 | 8.208 | 8.321 | 499,955 | -0.06(-0.70%) |
Apr 13, 2004 | 8.208 | 8.566 | 8.208 | 8.380 | 809,315 | -0.04(-0.47%) |
Apr 12, 2004 | 8.948 | 8.992 | 8.184 | 8.419 | 1,475,379 | -0.50(-5.60%) |
Apr 08, 2004 | 9.164 | 9.213 | 8.919 | 8.919 | 450,368 | -0.29(-3.19%) |
Apr 07, 2004 | 8.943 | 9.272 | 8.870 | 9.213 | 573,622 | +0.20(+2.17%) |
Apr 06, 2004 | 9.384 | 9.384 | 8.884 | 9.017 | 1,792,289 | -0.44(-4.61%) |
Apr 05, 2004 | 9.703 | 9.747 | 9.335 | 9.453 | 1,034,193 | -0.26(-2.72%) |
Apr 02, 2004 | 9.796 | 9.840 | 9.698 | 9.718 | 795,439 | -0.06(-0.60%) |
Apr 01, 2004 | 9.639 | 9.776 | 9.639 | 9.776 | 549,134 | +0.10(+1.01%) |
Mar 31, 2004 | 9.541 | 9.678 | 9.482 | 9.678 | 637,494 | +0.14(+1.44%) |
Mar 30, 2004 | 9.453 | 9.541 | 9.394 | 9.541 | 350,989 | +0.09(+0.93%) |
Mar 29, 2004 | 9.296 | 9.453 | 9.272 | 9.453 | 554,848 | +0.20(+2.12%) |
Mar 26, 2004 | 9.340 | 9.355 | 9.237 | 9.257 | 199,165 | -0.04(-0.47%) |
Mar 25, 2004 | 9.311 | 9.335 | 9.272 | 9.301 | 262,221 | +0.01(+0.11%) |
Mar 24, 2004 | 9.360 | 9.360 | 9.272 | 9.291 | 382,619 | -0.03(-0.32%) |
Mar 23, 2004 | 9.634 | 9.634 | 9.311 | 9.321 | 316,094 | -0.04(-0.42%) |
Mar 22, 2004 | 9.458 | 9.458 | 9.296 | 9.360 | 403,433 | -0.10(-1.04%) |
Mar 19, 2004 | 9.448 | 9.458 | 9.370 | 9.458 | 595,049 | +0.01(+0.10%) |
Mar 18, 2004 | 9.360 | 9.458 | 9.326 | 9.448 | 560,970 | +0.09(+1.00%) |
Mar 17, 2004 | 9.301 | 9.355 | 9.257 | 9.355 | 461,591 | +0.10(+1.06%) |
Mar 16, 2004 | 9.409 | 9.409 | 9.242 | 9.257 | 317,318 | -0.15(-1.61%) |
Mar 15, 2004 | 9.473 | 9.473 | 9.370 | 9.409 | 289,566 | -0.03(-0.36%) |
Mar 12, 2004 | 9.384 | 9.443 | 9.311 | 9.443 | 347,520 | +0.08(+0.89%) |
Mar 11, 2004 | 9.502 | 9.512 | 9.330 | 9.360 | 483,834 | -0.17(-1.75%) |
Mar 10, 2004 | 9.580 | 9.595 | 9.487 | 9.526 | 509,342 | -0.03(-0.36%) |
Mar 09, 2004 | 9.556 | 9.590 | 9.526 | 9.561 | 276,097 | -0.04(-0.46%) |
Mar 08, 2004 | 9.556 | 9.605 | 9.517 | 9.605 | 442,001 | +0.01(+0.15%) |
Mar 05, 2004 | 9.595 | 9.654 | 9.556 | 9.590 | 685,449 | -0.04(-0.46%) |
Mar 04, 2004 | 9.585 | 9.634 | 9.507 | 9.634 | 411,800 | +0.08(+0.87%) |
Mar 03, 2004 | 9.575 | 9.605 | 9.522 | 9.551 | 453,429 | +0.01(+0.15%) |
Mar 02, 2004 | 9.615 | 9.629 | 9.531 | 9.536 | 506,485 | -0.02(-0.21%) |
Mar 01, 2004 | 9.507 | 9.566 | 9.463 | 9.556 | 408,739 | +0.07(+0.78%) |
Feb 27, 2004 | 9.360 | 9.541 | 9.360 | 9.482 | 531,177 | -0.04(-0.46%) |
Feb 26, 2004 | 9.507 | 9.566 | 9.482 | 9.526 | 589,131 | -0.01(-0.10%) |
Feb 25, 2004 | 9.399 | 9.536 | 9.384 | 9.536 | 739,730 | +0.15(+1.57%) |
Feb 24, 2004 | 9.365 | 9.424 | 9.360 | 9.389 | 505,465 | +0.02(+0.26%) |
Feb 23, 2004 | 9.365 | 9.399 | 9.360 | 9.365 | 412,616 | +0.00(+0.00%) |
Feb 20, 2004 | 9.350 | 9.384 | 9.311 | 9.365 | 386,904 | +0.02(+0.21%) |
Feb 19, 2004 | 9.389 | 9.389 | 9.330 | 9.345 | 321,604 | -0.01(-0.10%) |
Feb 18, 2004 | 9.360 | 9.394 | 9.321 | 9.355 | 608,109 | -0.01(-0.10%) |
Feb 17, 2004 | 9.326 | 9.375 | 9.311 | 9.365 | 430,982 | +0.09(+1.00%) |
Feb 13, 2004 | 9.375 | 9.404 | 9.237 | 9.272 | 508,322 | -0.07(-0.73%) |
Feb 12, 2004 | 9.414 | 9.424 | 9.340 | 9.340 | 580,152 | -0.07(-0.78%) |
Feb 11, 2004 | 9.409 | 9.468 | 9.355 | 9.414 | 979,912 | -0.02(-0.26%) |
Feb 10, 2004 | 9.311 | 9.458 | 9.228 | 9.438 | 8,157,233 | +0.16(+1.69%) |
Feb 09, 2004 | 9.237 | 9.335 | 9.154 | 9.281 | 542,604 | +0.04(+0.48%) |
Feb 06, 2004 | 9.115 | 9.311 | 9.061 | 9.237 | 678,919 | +0.12(+1.34%) |
Feb 05, 2004 | 9.110 | 9.164 | 9.012 | 9.115 | 855,434 | +0.27(+3.05%) |
Feb 04, 2004 | 8.997 | 8.997 | 8.845 | 8.845 | 449,143 | -0.18(-2.01%) |
Feb 03, 2004 | 9.017 | 9.110 | 8.997 | 9.027 | 641,779 | +0.00(+0.05%) |