Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.317 | 9.353 | 9.281 | 9.285 | 92,969 | +0.21(+2.26%) |
Apr 29, 2004 | 9.164 | 9.224 | 9.063 | 9.080 | 75,817 | -0.08(-0.92%) |
Apr 28, 2004 | 9.248 | 9.248 | 9.092 | 9.164 | 82,280 | -0.03(-0.31%) |
Apr 27, 2004 | 9.172 | 9.253 | 9.116 | 9.192 | 26,846 | +0.09(+0.97%) |
Apr 26, 2004 | 9.257 | 9.257 | 9.096 | 9.104 | 80,540 | -0.15(-1.65%) |
Apr 23, 2004 | 9.200 | 9.269 | 9.128 | 9.257 | 52,450 | +0.12(+1.37%) |
Apr 22, 2004 | 9.096 | 9.204 | 8.983 | 9.132 | 140,945 | +0.02(+0.27%) |
Apr 21, 2004 | 8.979 | 9.124 | 8.979 | 9.108 | 71,839 | +0.25(+2.77%) |
Apr 20, 2004 | 8.927 | 8.927 | 8.810 | 8.862 | 83,026 | -0.32(-3.46%) |
Apr 19, 2004 | 9.148 | 9.269 | 9.148 | 9.180 | 117,578 | +0.00(+0.00%) |
Apr 16, 2004 | 9.132 | 9.281 | 9.104 | 9.180 | 141,691 | +0.19(+2.10%) |
Apr 15, 2004 | 8.959 | 9.088 | 8.959 | 8.991 | 101,918 | +0.06(+0.63%) |
Apr 14, 2004 | 8.750 | 8.991 | 8.742 | 8.935 | 83,274 | +0.11(+1.23%) |
Apr 13, 2004 | 8.991 | 8.991 | 8.786 | 8.826 | 694,287 | -0.19(-2.05%) |
Apr 12, 2004 | 8.971 | 9.031 | 8.890 | 9.011 | 42,258 | +0.08(+0.86%) |
Apr 08, 2004 | 8.923 | 9.019 | 8.923 | 8.935 | 135,476 | +0.09(+1.00%) |
Apr 07, 2004 | 8.798 | 8.915 | 8.798 | 8.846 | 52,947 | +0.07(+0.78%) |
Apr 06, 2004 | 8.810 | 8.810 | 8.758 | 8.778 | 287,856 | -0.12(-1.31%) |
Apr 05, 2004 | 8.754 | 8.927 | 8.738 | 8.894 | 102,912 | +0.07(+0.77%) |
Apr 02, 2004 | 8.830 | 8.947 | 8.818 | 8.826 | 110,370 | +0.04(+0.41%) |
Apr 01, 2004 | 8.790 | 8.890 | 8.766 | 8.790 | 93,963 | +0.00(+0.00%) |
Mar 31, 2004 | 8.774 | 8.846 | 8.714 | 8.790 | 407,175 | +0.19(+2.20%) |
Mar 30, 2004 | 8.589 | 8.645 | 8.524 | 8.601 | 52,699 | -0.01(-0.09%) |
Mar 29, 2004 | 8.561 | 8.641 | 8.528 | 8.609 | 76,065 | +0.19(+2.20%) |
Mar 26, 2004 | 8.448 | 8.524 | 8.355 | 8.424 | 77,060 | +0.01(+0.10%) |
Mar 25, 2004 | 8.343 | 8.428 | 8.251 | 8.416 | 407,921 | +0.14(+1.65%) |
Mar 24, 2004 | 8.299 | 8.400 | 8.271 | 8.279 | 115,838 | -0.11(-1.34%) |
Mar 23, 2004 | 8.339 | 8.444 | 8.335 | 8.392 | 109,127 | +0.13(+1.56%) |
Mar 22, 2004 | 8.126 | 8.263 | 8.086 | 8.263 | 367,154 | +0.05(+0.64%) |
Mar 19, 2004 | 8.319 | 8.319 | 8.211 | 8.211 | 99,432 | -0.14(-1.69%) |
Mar 18, 2004 | 8.376 | 8.404 | 8.287 | 8.351 | 83,523 | -0.06(-0.76%) |
Mar 17, 2004 | 8.347 | 8.460 | 8.283 | 8.416 | 96,698 | +0.02(+0.19%) |
Mar 16, 2004 | 8.331 | 8.488 | 8.295 | 8.400 | 211,045 | +0.01(+0.14%) |
Mar 15, 2004 | 8.448 | 8.476 | 8.347 | 8.388 | 67,365 | -0.14(-1.65%) |
Mar 12, 2004 | 8.408 | 8.561 | 8.347 | 8.528 | 326,635 | -0.01(-0.11%) |
Mar 11, 2004 | 8.532 | 8.774 | 8.488 | 8.538 | 349,256 | -0.11(-1.24%) |
Mar 10, 2004 | 8.681 | 8.701 | 8.597 | 8.645 | 125,533 | -0.12(-1.33%) |
Mar 09, 2004 | 8.814 | 8.846 | 8.717 | 8.762 | 339,810 | -0.08(-0.86%) |
Mar 08, 2004 | 8.882 | 8.971 | 8.822 | 8.838 | 76,314 | -0.08(-0.90%) |
Mar 05, 2004 | 8.818 | 8.983 | 8.810 | 8.919 | 154,617 | +0.13(+1.46%) |
Mar 04, 2004 | 8.685 | 8.806 | 8.669 | 8.790 | 82,528 | -0.08(-0.91%) |
Mar 03, 2004 | 8.750 | 8.890 | 8.722 | 8.870 | 76,562 | +0.01(+0.14%) |
Mar 02, 2004 | 8.963 | 9.039 | 8.842 | 8.858 | 192,650 | -0.26(-2.82%) |
Mar 01, 2004 | 9.104 | 9.160 | 9.011 | 9.116 | 79,048 | +0.12(+1.39%) |
Feb 27, 2004 | 9.084 | 9.092 | 8.983 | 8.991 | 388,283 | -0.05(-0.58%) |
Feb 26, 2004 | 8.959 | 9.051 | 8.903 | 9.043 | 185,441 | -0.09(-0.97%) |
Feb 25, 2004 | 9.281 | 9.281 | 8.951 | 9.132 | 268,467 | -0.43(-4.46%) |
Feb 24, 2004 | 9.345 | 9.611 | 9.329 | 9.558 | 124,290 | +0.37(+4.07%) |
Feb 23, 2004 | 9.216 | 9.289 | 9.140 | 9.184 | 120,561 | +0.01(+0.13%) |
Feb 20, 2004 | 9.273 | 9.289 | 9.092 | 9.172 | 54,439 | -0.06(-0.65%) |
Feb 19, 2004 | 9.361 | 9.393 | 9.216 | 9.232 | 230,186 | -0.25(-2.63%) |
Feb 18, 2004 | 9.494 | 9.514 | 9.430 | 9.482 | 152,131 | -0.01(-0.08%) |
Feb 17, 2004 | 9.373 | 9.562 | 9.369 | 9.490 | 83,026 | +0.06(+0.60%) |
Feb 13, 2004 | 9.566 | 9.566 | 9.365 | 9.434 | 47,230 | -0.12(-1.30%) |
Feb 12, 2004 | 9.458 | 9.570 | 9.401 | 9.558 | 125,782 | +0.02(+0.21%) |
Feb 11, 2004 | 9.325 | 9.615 | 9.325 | 9.538 | 185,938 | +0.16(+1.76%) |
Feb 10, 2004 | 9.365 | 9.434 | 9.329 | 9.373 | 47,230 | +0.08(+0.87%) |
Feb 09, 2004 | 9.305 | 9.393 | 9.257 | 9.293 | 46,733 | +0.00(+0.00%) |
Feb 06, 2004 | 9.196 | 9.373 | 9.196 | 9.293 | 44,993 | +0.44(+4.95%) |
Feb 05, 2004 | 8.858 | 8.915 | 8.810 | 8.854 | 48,970 | -0.23(-2.57%) |
Feb 04, 2004 | 9.051 | 9.152 | 8.959 | 9.088 | 60,156 | -0.06(-0.66%) |
Feb 03, 2004 | 9.128 | 9.152 | 9.055 | 9.148 | 87,003 | +0.04(+0.40%) |