Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.053 | 9.088 | 9.018 | 9.022 | 95,679 | +0.20(+2.26%) |
Apr 29, 2004 | 8.904 | 8.963 | 8.807 | 8.822 | 78,027 | -0.08(-0.92%) |
Apr 28, 2004 | 8.987 | 8.987 | 8.834 | 8.904 | 84,678 | -0.03(-0.31%) |
Apr 27, 2004 | 8.912 | 8.990 | 8.858 | 8.932 | 27,629 | +0.09(+0.97%) |
Apr 26, 2004 | 8.994 | 8.994 | 8.838 | 8.846 | 82,887 | -0.15(-1.65%) |
Apr 23, 2004 | 8.940 | 9.006 | 8.869 | 8.994 | 53,979 | +0.12(+1.37%) |
Apr 22, 2004 | 8.838 | 8.944 | 8.729 | 8.873 | 145,053 | +0.02(+0.26%) |
Apr 21, 2004 | 8.725 | 8.865 | 8.725 | 8.850 | 73,933 | +0.24(+2.77%) |
Apr 20, 2004 | 8.674 | 8.674 | 8.560 | 8.611 | 85,446 | -0.31(-3.46%) |
Apr 19, 2004 | 8.889 | 9.006 | 8.889 | 8.920 | 121,006 | +0.00(+0.00%) |
Apr 16, 2004 | 8.873 | 9.018 | 8.846 | 8.920 | 145,821 | +0.18(+2.10%) |
Apr 15, 2004 | 8.705 | 8.830 | 8.705 | 8.736 | 104,889 | +0.05(+0.63%) |
Apr 14, 2004 | 8.502 | 8.736 | 8.494 | 8.682 | 85,702 | +0.11(+1.23%) |
Apr 13, 2004 | 8.736 | 8.736 | 8.537 | 8.576 | 714,524 | -0.18(-2.05%) |
Apr 12, 2004 | 8.717 | 8.775 | 8.639 | 8.756 | 43,490 | +0.07(+0.86%) |
Apr 08, 2004 | 8.670 | 8.764 | 8.670 | 8.682 | 139,425 | +0.09(+1.00%) |
Apr 07, 2004 | 8.549 | 8.662 | 8.549 | 8.596 | 54,491 | +0.07(+0.78%) |
Apr 06, 2004 | 8.560 | 8.560 | 8.510 | 8.529 | 296,247 | -0.11(-1.31%) |
Apr 05, 2004 | 8.506 | 8.674 | 8.490 | 8.643 | 105,912 | +0.07(+0.77%) |
Apr 02, 2004 | 8.580 | 8.693 | 8.568 | 8.576 | 113,587 | +0.04(+0.41%) |
Apr 01, 2004 | 8.541 | 8.639 | 8.517 | 8.541 | 96,702 | +0.00(+0.00%) |
Mar 31, 2004 | 8.525 | 8.596 | 8.467 | 8.541 | 419,044 | +0.18(+2.20%) |
Mar 30, 2004 | 8.345 | 8.400 | 8.283 | 8.357 | 54,235 | -0.01(-0.09%) |
Mar 29, 2004 | 8.318 | 8.396 | 8.287 | 8.365 | 78,283 | +0.18(+2.20%) |
Mar 26, 2004 | 8.209 | 8.283 | 8.119 | 8.185 | 79,306 | +0.01(+0.10%) |
Mar 25, 2004 | 8.107 | 8.189 | 8.017 | 8.177 | 419,811 | +0.13(+1.65%) |
Mar 24, 2004 | 8.064 | 8.162 | 8.037 | 8.044 | 119,215 | -0.11(-1.34%) |
Mar 23, 2004 | 8.103 | 8.205 | 8.099 | 8.154 | 112,307 | +0.13(+1.56%) |
Mar 22, 2004 | 7.896 | 8.029 | 7.857 | 8.029 | 377,856 | +0.05(+0.64%) |
Mar 19, 2004 | 8.084 | 8.084 | 7.978 | 7.978 | 102,330 | -0.14(-1.69%) |
Mar 18, 2004 | 8.138 | 8.166 | 8.052 | 8.115 | 85,957 | -0.06(-0.76%) |
Mar 17, 2004 | 8.111 | 8.220 | 8.048 | 8.177 | 99,516 | +0.02(+0.19%) |
Mar 16, 2004 | 8.095 | 8.248 | 8.060 | 8.162 | 217,197 | +0.01(+0.14%) |
Mar 15, 2004 | 8.209 | 8.236 | 8.111 | 8.150 | 69,329 | -0.14(-1.65%) |
Mar 12, 2004 | 8.170 | 8.318 | 8.111 | 8.287 | 336,156 | -0.01(-0.11%) |
Mar 11, 2004 | 8.291 | 8.525 | 8.248 | 8.296 | 359,436 | -0.10(-1.24%) |
Mar 10, 2004 | 8.435 | 8.455 | 8.353 | 8.400 | 129,192 | -0.11(-1.33%) |
Mar 09, 2004 | 8.564 | 8.596 | 8.471 | 8.514 | 349,715 | -0.07(-0.86%) |
Mar 08, 2004 | 8.631 | 8.717 | 8.572 | 8.588 | 78,538 | -0.08(-0.90%) |
Mar 05, 2004 | 8.568 | 8.729 | 8.560 | 8.666 | 159,124 | +0.13(+1.46%) |
Mar 04, 2004 | 8.439 | 8.557 | 8.424 | 8.541 | 84,934 | -0.08(-0.91%) |
Mar 03, 2004 | 8.502 | 8.639 | 8.474 | 8.619 | 78,794 | +0.01(+0.14%) |
Mar 02, 2004 | 8.709 | 8.783 | 8.592 | 8.607 | 198,265 | -0.25(-2.82%) |
Mar 01, 2004 | 8.846 | 8.901 | 8.756 | 8.858 | 81,352 | +0.12(+1.39%) |
Feb 27, 2004 | 8.826 | 8.834 | 8.729 | 8.736 | 399,601 | -0.05(-0.58%) |
Feb 26, 2004 | 8.705 | 8.795 | 8.650 | 8.787 | 190,846 | -0.09(-0.97%) |
Feb 25, 2004 | 9.018 | 9.018 | 8.697 | 8.873 | 276,293 | -0.41(-4.46%) |
Feb 24, 2004 | 9.080 | 9.338 | 9.065 | 9.288 | 127,913 | +0.36(+4.07%) |
Feb 23, 2004 | 8.955 | 9.026 | 8.881 | 8.924 | 124,076 | +0.01(+0.13%) |
Feb 20, 2004 | 9.010 | 9.026 | 8.834 | 8.912 | 56,026 | -0.06(-0.65%) |
Feb 19, 2004 | 9.096 | 9.127 | 8.955 | 8.971 | 236,895 | -0.24(-2.63%) |
Feb 18, 2004 | 9.225 | 9.245 | 9.162 | 9.213 | 156,566 | -0.01(-0.08%) |
Feb 17, 2004 | 9.108 | 9.291 | 9.104 | 9.221 | 85,446 | +0.05(+0.60%) |
Feb 13, 2004 | 9.295 | 9.295 | 9.100 | 9.166 | 48,607 | -0.12(-1.30%) |
Feb 12, 2004 | 9.190 | 9.299 | 9.135 | 9.288 | 129,448 | +0.02(+0.21%) |
Feb 11, 2004 | 9.061 | 9.342 | 9.061 | 9.268 | 191,358 | +0.16(+1.76%) |
Feb 10, 2004 | 9.100 | 9.166 | 9.065 | 9.108 | 48,607 | +0.08(+0.87%) |
Feb 09, 2004 | 9.041 | 9.127 | 8.994 | 9.030 | 48,095 | +0.00(+0.00%) |
Feb 06, 2004 | 8.936 | 9.108 | 8.936 | 9.030 | 46,304 | +0.43(+4.95%) |
Feb 05, 2004 | 8.607 | 8.662 | 8.560 | 8.603 | 50,397 | -0.23(-2.57%) |
Feb 04, 2004 | 8.795 | 8.893 | 8.705 | 8.830 | 61,910 | -0.06(-0.66%) |
Feb 03, 2004 | 8.869 | 8.893 | 8.799 | 8.889 | 89,539 | +0.04(+0.40%) |