Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.264 | 9.522 | 9.148 | 9.387 | 733,484 | +0.07(+0.71%) |
Apr 29, 2004 | 9.400 | 9.547 | 9.266 | 9.320 | 627,808 | -0.08(-0.84%) |
Apr 28, 2004 | 9.466 | 9.552 | 9.347 | 9.400 | 678,244 | -0.16(-1.72%) |
Apr 27, 2004 | 9.576 | 9.672 | 9.477 | 9.564 | 361,218 | +0.04(+0.39%) |
Apr 26, 2004 | 9.360 | 9.641 | 9.281 | 9.527 | 451,282 | +0.07(+0.79%) |
Apr 23, 2004 | 9.535 | 9.564 | 9.289 | 9.452 | 265,389 | -0.06(-0.61%) |
Apr 22, 2004 | 9.343 | 9.522 | 9.337 | 9.510 | 330,476 | +0.15(+1.65%) |
Apr 21, 2004 | 9.160 | 9.366 | 9.052 | 9.356 | 234,887 | +0.17(+1.84%) |
Apr 20, 2004 | 9.181 | 9.389 | 9.150 | 9.187 | 409,252 | -0.04(-0.38%) |
Apr 19, 2004 | 9.019 | 9.293 | 9.019 | 9.223 | 325,672 | +0.12(+1.33%) |
Apr 16, 2004 | 8.931 | 9.262 | 8.923 | 9.102 | 635,734 | +0.09(+0.99%) |
Apr 15, 2004 | 9.160 | 9.200 | 8.927 | 9.012 | 779,116 | -0.09(-0.96%) |
Apr 14, 2004 | 8.975 | 9.102 | 8.869 | 9.100 | 460,409 | +0.11(+1.20%) |
Apr 13, 2004 | 8.994 | 9.046 | 8.935 | 8.991 | 492,592 | +0.05(+0.58%) |
Apr 12, 2004 | 8.848 | 9.000 | 8.848 | 8.939 | 320,388 | +0.05(+0.56%) |
Apr 08, 2004 | 8.900 | 8.977 | 8.754 | 8.889 | 289,406 | +0.08(+0.90%) |
Apr 07, 2004 | 8.873 | 8.873 | 8.713 | 8.810 | 319,668 | -0.04(-0.49%) |
Apr 06, 2004 | 8.821 | 8.933 | 8.777 | 8.854 | 335,759 | -0.00(-0.02%) |
Apr 05, 2004 | 8.871 | 8.944 | 8.796 | 8.856 | 308,860 | -0.05(-0.61%) |
Apr 02, 2004 | 8.754 | 8.952 | 8.742 | 8.910 | 371,065 | +0.22(+2.56%) |
Apr 01, 2004 | 8.596 | 8.731 | 8.525 | 8.688 | 291,328 | +0.16(+1.90%) |
Mar 31, 2004 | 8.586 | 8.627 | 8.500 | 8.525 | 324,712 | -0.07(-0.87%) |
Mar 30, 2004 | 8.629 | 8.635 | 8.536 | 8.600 | 359,296 | -0.03(-0.34%) |
Mar 29, 2004 | 8.494 | 8.629 | 8.436 | 8.629 | 324,471 | +0.15(+1.77%) |
Mar 26, 2004 | 8.484 | 8.567 | 8.421 | 8.479 | 363,860 | +0.02(+0.25%) |
Mar 25, 2004 | 8.338 | 8.462 | 8.284 | 8.459 | 458,007 | +0.20(+2.42%) |
Mar 24, 2004 | 8.215 | 8.329 | 8.215 | 8.259 | 507,002 | +0.02(+0.23%) |
Mar 23, 2004 | 8.119 | 8.450 | 8.119 | 8.240 | 498,836 | +0.16(+2.04%) |
Mar 22, 2004 | 8.150 | 8.217 | 8.021 | 8.075 | 360,257 | -0.03(-0.33%) |
Mar 19, 2004 | 8.425 | 8.504 | 8.015 | 8.103 | 569,446 | -0.22(-2.70%) |
Mar 18, 2004 | 8.275 | 8.425 | 8.234 | 8.327 | 529,098 | -0.07(-0.84%) |
Mar 17, 2004 | 8.313 | 8.556 | 8.273 | 8.398 | 701,301 | +0.11(+1.31%) |
Mar 16, 2004 | 8.244 | 8.444 | 8.223 | 8.290 | 622,284 | -0.07(-0.90%) |
Mar 15, 2004 | 8.536 | 8.581 | 8.246 | 8.365 | 752,697 | -0.22(-2.52%) |
Mar 12, 2004 | 8.421 | 8.606 | 8.392 | 8.581 | 675,843 | +0.16(+1.88%) |
Mar 11, 2004 | 8.255 | 8.690 | 8.217 | 8.423 | 1,423,977 | +0.11(+1.30%) |
Mar 10, 2004 | 8.180 | 8.377 | 8.015 | 8.315 | 1,092,060 | +0.09(+1.14%) |
Mar 09, 2004 | 8.100 | 8.523 | 7.913 | 8.221 | 2,748,043 | +0.38(+4.86%) |
Mar 08, 2004 | 7.349 | 7.909 | 7.153 | 7.840 | 2,508,352 | +0.60(+8.34%) |
Mar 05, 2004 | 7.247 | 7.399 | 7.199 | 7.236 | 465,212 | +0.03(+0.40%) |
Mar 04, 2004 | 7.330 | 7.336 | 7.099 | 7.207 | 418,619 | +0.02(+0.32%) |
Mar 03, 2004 | 7.234 | 7.361 | 7.112 | 7.184 | 389,078 | -0.06(-0.78%) |
Mar 02, 2004 | 7.382 | 7.511 | 7.234 | 7.241 | 619,642 | -0.24(-3.15%) |
Mar 01, 2004 | 7.443 | 7.476 | 7.289 | 7.476 | 255,782 | +0.05(+0.62%) |
Feb 27, 2004 | 7.391 | 7.441 | 7.274 | 7.430 | 555,036 | +0.07(+0.96%) |
Feb 26, 2004 | 7.286 | 7.380 | 7.286 | 7.359 | 438,313 | +0.08(+1.09%) |
Feb 25, 2004 | 7.305 | 7.330 | 7.259 | 7.280 | 366,982 | +0.00(+0.06%) |
Feb 24, 2004 | 7.166 | 7.322 | 7.078 | 7.276 | 553,595 | +0.20(+2.76%) |
Feb 23, 2004 | 7.184 | 7.232 | 7.080 | 7.080 | 404,449 | -0.11(-1.53%) |
Feb 20, 2004 | 7.220 | 7.286 | 7.151 | 7.191 | 256,983 | +0.02(+0.23%) |
Feb 19, 2004 | 7.455 | 7.455 | 7.159 | 7.174 | 292,048 | -0.12(-1.71%) |
Feb 18, 2004 | 7.484 | 7.532 | 7.257 | 7.299 | 683,048 | -0.23(-3.07%) |
Feb 17, 2004 | 7.599 | 7.692 | 7.476 | 7.530 | 835,076 | +0.33(+4.60%) |
Feb 13, 2004 | 7.495 | 7.532 | 7.199 | 7.199 | 687,851 | -0.31(-4.13%) |
Feb 12, 2004 | 7.330 | 7.528 | 7.307 | 7.509 | 438,313 | +0.16(+2.12%) |
Feb 11, 2004 | 7.297 | 7.374 | 7.203 | 7.353 | 713,790 | -0.01(-0.14%) |
Feb 10, 2004 | 7.401 | 7.472 | 7.272 | 7.363 | 692,895 | -0.04(-0.51%) |
Feb 09, 2004 | 7.493 | 7.536 | 7.380 | 7.401 | 567,765 | -0.04(-0.59%) |
Feb 06, 2004 | 7.328 | 7.472 | 7.172 | 7.445 | 571,608 | +0.21(+2.91%) |
Feb 05, 2004 | 7.286 | 7.307 | 7.157 | 7.234 | 485,627 | +0.08(+1.08%) |
Feb 04, 2004 | 7.443 | 7.443 | 7.157 | 7.157 | 484,426 | -0.26(-3.54%) |
Feb 03, 2004 | 7.495 | 7.515 | 7.363 | 7.420 | 576,411 | -0.00(-0.06%) |