Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.878 | 8.878 | 8.448 | 8.556 | 112,758 | -0.25(-2.79%) |
Apr 29, 2004 | 8.955 | 9.063 | 8.602 | 8.801 | 109,372 | +0.12(+1.42%) |
Apr 28, 2004 | 8.871 | 9.109 | 8.594 | 8.679 | 78,383 | -0.48(-5.20%) |
Apr 27, 2004 | 9.063 | 9.178 | 8.909 | 9.155 | 85,414 | +0.17(+1.88%) |
Apr 26, 2004 | 8.717 | 9.209 | 8.717 | 8.986 | 49,738 | +0.03(+0.34%) |
Apr 23, 2004 | 9.024 | 9.055 | 8.748 | 8.955 | 40,493 | -0.12(-1.35%) |
Apr 22, 2004 | 8.921 | 9.124 | 8.778 | 9.078 | 46,613 | +0.12(+1.29%) |
Apr 21, 2004 | 8.640 | 9.017 | 8.448 | 8.963 | 66,535 | +0.49(+5.80%) |
Apr 20, 2004 | 8.679 | 9.040 | 8.456 | 8.471 | 69,139 | -0.40(-4.50%) |
Apr 19, 2004 | 8.817 | 8.978 | 8.663 | 8.871 | 149,476 | -0.15(-1.62%) |
Apr 16, 2004 | 9.040 | 9.170 | 8.755 | 9.017 | 194,657 | -0.04(-0.42%) |
Apr 15, 2004 | 9.101 | 9.132 | 8.778 | 9.055 | 45,832 | -0.05(-0.59%) |
Apr 14, 2004 | 9.063 | 9.155 | 9.001 | 9.109 | 51,040 | -0.10(-1.08%) |
Apr 13, 2004 | 9.101 | 9.216 | 9.032 | 9.209 | 160,934 | -0.01(-0.08%) |
Apr 12, 2004 | 9.139 | 9.216 | 9.024 | 9.216 | 638,268 | +0.18(+2.04%) |
Apr 08, 2004 | 9.408 | 9.523 | 8.755 | 9.032 | 532,801 | -0.67(-6.89%) |
Apr 07, 2004 | 9.600 | 9.869 | 9.316 | 9.700 | 83,592 | +0.05(+0.56%) |
Apr 06, 2004 | 9.370 | 9.869 | 9.293 | 9.646 | 101,560 | -0.15(-1.49%) |
Apr 05, 2004 | 9.861 | 10.14 | 9.255 | 9.792 | 251,297 | -0.35(-3.41%) |
Apr 02, 2004 | 9.754 | 10.14 | 9.255 | 10.14 | 131,768 | +0.73(+7.76%) |
Apr 01, 2004 | 9.216 | 9.907 | 9.216 | 9.408 | 181,636 | -0.05(-0.49%) |
Mar 31, 2004 | 9.216 | 9.646 | 9.216 | 9.454 | 118,356 | -0.08(-0.81%) |
Mar 30, 2004 | 9.247 | 9.531 | 9.239 | 9.531 | 141,142 | +0.28(+2.99%) |
Mar 29, 2004 | 9.216 | 9.585 | 9.024 | 9.255 | 189,188 | -0.04(-0.41%) |
Mar 26, 2004 | 9.308 | 9.362 | 9.139 | 9.293 | 167,444 | +0.00(+0.00%) |
Mar 25, 2004 | 9.216 | 9.324 | 9.063 | 9.293 | 149,606 | +0.31(+3.42%) |
Mar 24, 2004 | 9.116 | 9.278 | 8.763 | 8.986 | 107,549 | -0.08(-0.85%) |
Mar 23, 2004 | 8.763 | 9.493 | 8.763 | 9.063 | 193,095 | +0.20(+2.25%) |
Mar 22, 2004 | 8.825 | 9.324 | 8.717 | 8.863 | 209,370 | -0.33(-3.59%) |
Mar 19, 2004 | 9.623 | 9.723 | 9.185 | 9.193 | 162,626 | -0.15(-1.56%) |
Mar 18, 2004 | 9.569 | 9.731 | 9.278 | 9.339 | 94,138 | -0.26(-2.72%) |
Mar 17, 2004 | 9.861 | 9.869 | 9.408 | 9.600 | 175,777 | +0.00(+0.00%) |
Mar 16, 2004 | 9.792 | 9.946 | 9.600 | 9.600 | 79,946 | -0.22(-2.27%) |
Mar 15, 2004 | 9.915 | 10.18 | 9.792 | 9.823 | 90,753 | -0.41(-3.98%) |
Mar 12, 2004 | 9.600 | 10.25 | 9.600 | 10.23 | 74,607 | +0.55(+5.71%) |
Mar 11, 2004 | 9.846 | 9.984 | 9.677 | 9.677 | 170,178 | -0.28(-2.78%) |
Mar 10, 2004 | 9.838 | 10.25 | 9.608 | 9.953 | 161,715 | +0.05(+0.47%) |
Mar 09, 2004 | 9.854 | 10.08 | 9.785 | 9.907 | 129,815 | -0.06(-0.62%) |
Mar 08, 2004 | 9.831 | 10.12 | 9.791 | 9.969 | 188,277 | -0.01(-0.08%) |
Mar 05, 2004 | 10.03 | 10.21 | 9.854 | 9.977 | 213,667 | -0.05(-0.54%) |
Mar 04, 2004 | 10.000 | 10.05 | 9.907 | 10.03 | 113,409 | +0.04(+0.38%) |
Mar 03, 2004 | 9.831 | 10.05 | 9.754 | 9.992 | 87,888 | +0.12(+1.25%) |
Mar 02, 2004 | 9.831 | 9.977 | 9.831 | 9.869 | 121,872 | -0.04(-0.39%) |
Mar 01, 2004 | 9.523 | 9.977 | 9.493 | 9.907 | 196,220 | +0.31(+3.20%) |
Feb 27, 2004 | 9.554 | 9.769 | 9.485 | 9.600 | 151,168 | +0.05(+0.48%) |
Feb 26, 2004 | 9.546 | 9.692 | 9.485 | 9.554 | 324,472 | -0.04(-0.40%) |
Feb 25, 2004 | 9.546 | 9.646 | 9.439 | 9.593 | 545,431 | -0.06(-0.64%) |
Feb 24, 2004 | 9.408 | 9.692 | 9.408 | 9.654 | 260,802 | +0.12(+1.21%) |
Feb 23, 2004 | 9.293 | 9.708 | 9.293 | 9.539 | 577,071 | -0.26(-2.66%) |
Feb 20, 2004 | 9.439 | 9.838 | 9.239 | 9.800 | 128,513 | +0.42(+4.50%) |
Feb 19, 2004 | 9.232 | 9.715 | 9.232 | 9.377 | 169,918 | +0.08(+0.91%) |
Feb 18, 2004 | 9.577 | 9.677 | 9.216 | 9.293 | 123,955 | -0.31(-3.28%) |
Feb 17, 2004 | 9.216 | 9.646 | 9.216 | 9.608 | 121,872 | +0.39(+4.25%) |
Feb 13, 2004 | 9.324 | 9.385 | 9.216 | 9.216 | 82,810 | -0.11(-1.15%) |
Feb 12, 2004 | 9.224 | 9.416 | 9.216 | 9.324 | 130,466 | +0.04(+0.41%) |
Feb 11, 2004 | 9.024 | 9.285 | 9.009 | 9.285 | 74,477 | +0.07(+0.75%) |
Feb 10, 2004 | 8.909 | 9.216 | 8.909 | 9.216 | 108,200 | +0.19(+2.13%) |
Feb 09, 2004 | 8.947 | 9.063 | 8.640 | 9.024 | 145,569 | -0.04(-0.42%) |
Feb 06, 2004 | 8.602 | 9.139 | 8.602 | 9.063 | 63,279 | +0.30(+3.42%) |
Feb 05, 2004 | 8.617 | 8.862 | 8.448 | 8.763 | 89,190 | +0.15(+1.78%) |
Feb 04, 2004 | 9.086 | 9.170 | 8.609 | 8.609 | 280,463 | -0.53(-5.80%) |
Feb 03, 2004 | 9.523 | 9.523 | 8.464 | 9.139 | 225,776 | +0.28(+3.21%) |