Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.700 | 12.45 | 8.700 | 8.880 | 118,299 | +0.03(+0.34%) |
Apr 29, 2004 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 9.040 | 9.000 | 8.800 | 8.850 | 123,621 | -0.19(-2.10%) |
Apr 27, 2004 | 9.200 | 9.200 | 8.950 | 9.040 | 72,330 | -0.16(-1.74%) |
Apr 26, 2004 | 9.200 | 9.350 | 9.050 | 9.200 | 61,079 | +0.00(+0.00%) |
Apr 23, 2004 | 9.100 | 9.300 | 9.000 | 9.200 | 190,860 | +0.10(+1.10%) |
Apr 22, 2004 | 8.930 | 9.200 | 8.800 | 9.100 | 64,733 | +0.17(+1.90%) |
Apr 21, 2004 | 8.700 | 9.000 | 8.700 | 8.930 | 55,225 | +0.23(+2.64%) |
Apr 20, 2004 | 9.150 | 9.000 | 8.700 | 8.700 | 65,508 | -0.45(-4.92%) |
Apr 19, 2004 | 9.200 | 9.700 | 9.000 | 9.150 | 278,785 | -0.05(-0.54%) |
Apr 16, 2004 | 8.950 | 9.200 | 8.950 | 9.200 | 82,199 | +0.25(+2.79%) |
Apr 15, 2004 | 8.800 | 9.000 | 8.800 | 8.950 | 78,638 | +0.15(+1.70%) |
Apr 14, 2004 | 9.000 | 8.950 | 8.750 | 8.800 | 469,656 | -0.20(-2.22%) |
Apr 13, 2004 | 8.800 | 9.050 | 8.850 | 9.000 | 44,085 | +0.20(+2.27%) |
Apr 12, 2004 | 8.950 | 9.000 | 8.800 | 8.800 | 41,423 | -0.15(-1.68%) |
Apr 08, 2004 | 8.800 | 9.000 | 8.800 | 8.950 | 81,041 | +0.15(+1.70%) |
Apr 07, 2004 | 8.800 | 8.900 | 8.700 | 8.800 | 132,236 | +0.00(+0.00%) |
Apr 06, 2004 | 8.900 | 8.800 | 8.650 | 8.800 | 87,911 | -0.10(-1.12%) |
Apr 05, 2004 | 8.900 | 8.900 | 8.750 | 8.900 | 314,727 | +0.00(+0.00%) |
Apr 02, 2004 | 8.950 | 9.000 | 8.800 | 8.900 | 194,018 | -0.05(-0.56%) |
Apr 01, 2004 | 8.750 | 9.050 | 8.750 | 8.950 | 175,365 | +0.20(+2.29%) |
Mar 31, 2004 | 8.850 | 8.900 | 8.750 | 8.750 | 82,698 | -0.10(-1.13%) |
Mar 30, 2004 | 8.800 | 8.900 | 8.600 | 8.850 | 53,489 | +0.05(+0.57%) |
Mar 29, 2004 | 8.450 | 8.850 | 8.650 | 8.800 | 85,576 | +0.35(+4.14%) |
Mar 26, 2004 | 8.550 | 8.600 | 8.400 | 8.450 | 130,620 | -0.10(-1.17%) |
Mar 25, 2004 | 8.500 | 8.600 | 8.370 | 8.550 | 319,330 | +0.05(+0.59%) |
Mar 24, 2004 | 8.500 | 8.550 | 8.300 | 8.500 | 105,477 | +0.00(+0.00%) |
Mar 23, 2004 | 8.500 | 8.700 | 8.500 | 8.500 | 251,952 | +0.00(+0.00%) |
Mar 22, 2004 | 8.850 | 8.650 | 8.500 | 8.500 | 92,386 | -0.35(-3.95%) |
Mar 19, 2004 | 9.000 | 9.000 | 8.800 | 8.850 | 130,389 | -0.15(-1.67%) |
Mar 18, 2004 | 8.950 | 9.050 | 8.850 | 9.000 | 90,319 | +0.05(+0.56%) |
Mar 17, 2004 | 8.600 | 9.050 | 8.850 | 8.950 | 208,224 | +0.35(+4.07%) |
Mar 16, 2004 | 8.650 | 8.950 | 8.550 | 8.600 | 555,995 | -0.05(-0.58%) |
Mar 15, 2004 | 9.050 | 9.050 | 8.650 | 8.650 | 290,000 | -0.50(-5.46%) |
Mar 12, 2004 | 9.150 | 9.150 | 8.860 | 9.150 | 594,914 | +0.00(+0.00%) |
Mar 11, 2004 | 9.050 | 9.150 | 8.860 | 9.150 | 594,914 | +0.10(+1.10%) |
Mar 10, 2004 | 9.400 | 9.400 | 9.000 | 9.050 | 442,779 | -0.35(-3.72%) |
Mar 09, 2004 | 9.700 | 9.600 | 9.400 | 9.400 | 102,233 | -0.30(-3.09%) |
Mar 08, 2004 | 9.800 | 9.850 | 9.650 | 9.700 | 100,651 | +0.05(+0.52%) |
Mar 05, 2004 | 9.650 | 9.950 | 9.450 | 9.650 | 910,574 | +0.00(+0.00%) |
Mar 04, 2004 | 9.700 | 9.950 | 9.450 | 9.650 | 910,574 | -0.05(-0.52%) |
Mar 03, 2004 | 9.700 | 9.700 | 9.450 | 9.700 | 283,462 | +0.00(+0.00%) |
Mar 02, 2004 | 9.500 | 9.900 | 9.600 | 9.700 | 289,993 | +0.20(+2.11%) |
Mar 01, 2004 | 9.500 | 9.700 | 9.450 | 9.500 | 243,081 | -0.05(-0.52%) |
Feb 27, 2004 | 9.550 | 9.550 | 9.250 | 9.550 | 751,519 | +0.00(+0.00%) |
Feb 26, 2004 | 9.400 | 9.550 | 9.250 | 9.550 | 751,519 | +0.15(+1.60%) |
Feb 25, 2004 | 9.600 | 9.576 | 9.350 | 9.400 | 922,737 | -0.20(-2.08%) |
Feb 24, 2004 | 9.750 | 9.700 | 9.500 | 9.600 | 700,392 | -0.15(-1.54%) |
Feb 23, 2004 | 9.750 | 10.04 | 9.650 | 9.750 | 394,046 | -0.30(-2.99%) |
Feb 20, 2004 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 10.05 | 10.15 | 9.950 | 10.05 | 117,784 | +0.10(+1.01%) |
Feb 18, 2004 | 9.950 | 10.20 | 9.923 | 9.950 | 674,382 | +0.00(+0.00%) |
Feb 17, 2004 | 10.20 | 10.20 | 9.923 | 9.950 | 674,382 | -0.25(-2.45%) |
Feb 13, 2004 | 10.00 | 10.35 | 10.05 | 10.20 | 93,330 | +0.20(+2.00%) |
Feb 12, 2004 | 10.05 | 10.20 | 9.950 | 10.00 | 554,271 | -0.05(-0.50%) |
Feb 11, 2004 | 9.800 | 10.05 | 9.800 | 10.05 | 113,162 | +0.25(+2.55%) |
Feb 10, 2004 | 9.950 | 9.900 | 9.750 | 9.800 | 104,127 | -0.15(-1.51%) |
Feb 09, 2004 | 10.00 | 10.05 | 9.900 | 9.950 | 104,188 | -0.05(-0.50%) |
Feb 06, 2004 | 9.850 | 10.10 | 9.810 | 10.00 | 92,807 | +0.15(+1.52%) |
Feb 05, 2004 | 9.800 | 9.950 | 9.000 | 9.850 | 164,699 | +0.05(+0.51%) |
Feb 04, 2004 | 9.900 | 9.950 | 9.650 | 9.800 | 96,553 | -0.40(-3.92%) |
Feb 03, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |