Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.122 | 9.158 | 9.087 | 9.091 | 94,953 | +0.20(+2.26%) |
Apr 29, 2004 | 8.973 | 9.032 | 8.874 | 8.890 | 77,435 | -0.08(-0.92%) |
Apr 28, 2004 | 9.055 | 9.055 | 8.902 | 8.973 | 84,036 | -0.03(-0.31%) |
Apr 27, 2004 | 8.980 | 9.059 | 8.925 | 9.000 | 27,419 | +0.09(+0.97%) |
Apr 26, 2004 | 9.063 | 9.063 | 8.906 | 8.913 | 82,259 | -0.15(-1.65%) |
Apr 23, 2004 | 9.008 | 9.075 | 8.937 | 9.063 | 53,570 | +0.12(+1.37%) |
Apr 22, 2004 | 8.906 | 9.012 | 8.795 | 8.941 | 143,953 | +0.02(+0.26%) |
Apr 21, 2004 | 8.791 | 8.933 | 8.791 | 8.917 | 73,373 | +0.24(+2.77%) |
Apr 20, 2004 | 8.740 | 8.740 | 8.626 | 8.677 | 84,798 | -0.31(-3.46%) |
Apr 19, 2004 | 8.957 | 9.075 | 8.957 | 8.988 | 120,088 | +0.00(+0.00%) |
Apr 16, 2004 | 8.941 | 9.087 | 8.913 | 8.988 | 144,715 | +0.19(+2.10%) |
Apr 15, 2004 | 8.772 | 8.898 | 8.772 | 8.803 | 104,093 | +0.06(+0.63%) |
Apr 14, 2004 | 8.567 | 8.803 | 8.559 | 8.748 | 85,052 | +0.11(+1.23%) |
Apr 13, 2004 | 8.803 | 8.803 | 8.602 | 8.642 | 709,105 | -0.18(-2.05%) |
Apr 12, 2004 | 8.783 | 8.843 | 8.705 | 8.823 | 43,160 | +0.07(+0.86%) |
Apr 08, 2004 | 8.736 | 8.831 | 8.736 | 8.748 | 138,368 | +0.09(+1.00%) |
Apr 07, 2004 | 8.614 | 8.728 | 8.614 | 8.661 | 54,077 | +0.07(+0.78%) |
Apr 06, 2004 | 8.626 | 8.626 | 8.575 | 8.594 | 294,000 | -0.11(-1.31%) |
Apr 05, 2004 | 8.571 | 8.740 | 8.555 | 8.709 | 105,109 | +0.07(+0.77%) |
Apr 02, 2004 | 8.646 | 8.760 | 8.634 | 8.642 | 112,725 | +0.04(+0.41%) |
Apr 01, 2004 | 8.606 | 8.705 | 8.583 | 8.606 | 95,969 | +0.00(+0.00%) |
Mar 31, 2004 | 8.590 | 8.661 | 8.532 | 8.606 | 415,866 | +0.19(+2.20%) |
Mar 30, 2004 | 8.409 | 8.464 | 8.346 | 8.421 | 53,823 | -0.01(-0.09%) |
Mar 29, 2004 | 8.382 | 8.460 | 8.350 | 8.429 | 77,689 | +0.18(+2.20%) |
Mar 26, 2004 | 8.271 | 8.346 | 8.181 | 8.248 | 78,704 | +0.01(+0.10%) |
Mar 25, 2004 | 8.169 | 8.252 | 8.078 | 8.240 | 416,628 | +0.13(+1.65%) |
Mar 24, 2004 | 8.126 | 8.224 | 8.098 | 8.106 | 118,311 | -0.11(-1.34%) |
Mar 23, 2004 | 8.165 | 8.267 | 8.161 | 8.216 | 111,456 | +0.13(+1.56%) |
Mar 22, 2004 | 7.956 | 8.090 | 7.917 | 8.090 | 374,990 | +0.05(+0.64%) |
Mar 19, 2004 | 8.145 | 8.145 | 8.039 | 8.039 | 101,554 | -0.14(-1.69%) |
Mar 18, 2004 | 8.201 | 8.228 | 8.114 | 8.177 | 85,305 | -0.06(-0.76%) |
Mar 17, 2004 | 8.173 | 8.283 | 8.110 | 8.240 | 98,761 | +0.02(+0.19%) |
Mar 16, 2004 | 8.157 | 8.311 | 8.122 | 8.224 | 215,549 | +0.01(+0.14%) |
Mar 15, 2004 | 8.271 | 8.299 | 8.173 | 8.212 | 68,803 | -0.14(-1.65%) |
Mar 12, 2004 | 8.232 | 8.382 | 8.173 | 8.350 | 333,607 | -0.01(-0.11%) |
Mar 11, 2004 | 8.354 | 8.590 | 8.311 | 8.360 | 356,710 | -0.10(-1.24%) |
Mar 10, 2004 | 8.500 | 8.520 | 8.417 | 8.464 | 128,212 | -0.11(-1.33%) |
Mar 09, 2004 | 8.630 | 8.661 | 8.535 | 8.579 | 347,063 | -0.07(-0.86%) |
Mar 08, 2004 | 8.697 | 8.783 | 8.638 | 8.653 | 77,943 | -0.08(-0.90%) |
Mar 05, 2004 | 8.634 | 8.795 | 8.626 | 8.732 | 157,917 | +0.13(+1.46%) |
Mar 04, 2004 | 8.504 | 8.622 | 8.488 | 8.606 | 84,290 | -0.08(-0.91%) |
Mar 03, 2004 | 8.567 | 8.705 | 8.539 | 8.685 | 78,197 | +0.01(+0.14%) |
Mar 02, 2004 | 8.776 | 8.850 | 8.657 | 8.673 | 196,762 | -0.25(-2.82%) |
Mar 01, 2004 | 8.913 | 8.969 | 8.823 | 8.925 | 80,735 | +0.12(+1.39%) |
Feb 27, 2004 | 8.894 | 8.902 | 8.795 | 8.803 | 396,571 | -0.05(-0.58%) |
Feb 26, 2004 | 8.772 | 8.862 | 8.716 | 8.854 | 189,399 | -0.09(-0.97%) |
Feb 25, 2004 | 9.087 | 9.087 | 8.764 | 8.941 | 274,197 | -0.42(-4.46%) |
Feb 24, 2004 | 9.150 | 9.410 | 9.134 | 9.358 | 126,943 | +0.37(+4.07%) |
Feb 23, 2004 | 9.024 | 9.095 | 8.949 | 8.992 | 123,135 | +0.01(+0.13%) |
Feb 20, 2004 | 9.079 | 9.095 | 8.902 | 8.980 | 55,601 | -0.06(-0.65%) |
Feb 19, 2004 | 9.165 | 9.197 | 9.024 | 9.039 | 235,099 | -0.24(-2.63%) |
Feb 18, 2004 | 9.295 | 9.315 | 9.232 | 9.284 | 155,378 | -0.01(-0.08%) |
Feb 17, 2004 | 9.177 | 9.362 | 9.173 | 9.292 | 84,798 | +0.06(+0.60%) |
Feb 13, 2004 | 9.366 | 9.366 | 9.169 | 9.236 | 48,238 | -0.12(-1.30%) |
Feb 12, 2004 | 9.260 | 9.370 | 9.205 | 9.358 | 128,466 | +0.02(+0.21%) |
Feb 11, 2004 | 9.130 | 9.414 | 9.130 | 9.339 | 189,907 | +0.16(+1.76%) |
Feb 10, 2004 | 9.169 | 9.236 | 9.134 | 9.177 | 48,238 | +0.08(+0.87%) |
Feb 09, 2004 | 9.110 | 9.197 | 9.063 | 9.099 | 47,730 | +0.00(+0.00%) |
Feb 06, 2004 | 9.004 | 9.177 | 9.004 | 9.099 | 45,953 | +0.43(+4.95%) |
Feb 05, 2004 | 8.673 | 8.728 | 8.626 | 8.669 | 50,015 | -0.23(-2.57%) |
Feb 04, 2004 | 8.862 | 8.961 | 8.772 | 8.898 | 61,440 | -0.06(-0.66%) |
Feb 03, 2004 | 8.937 | 8.961 | 8.866 | 8.957 | 88,860 | +0.04(+0.40%) |