Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.087 | 9.087 | 9.067 | 9.067 | 413,705 | +0.05(+0.52%) |
Apr 29, 2004 | 9.033 | 9.060 | 9.019 | 9.019 | 9,028 | -0.09(-0.96%) |
Apr 28, 2004 | 9.222 | 9.222 | 9.107 | 9.107 | 14,061 | -0.11(-1.25%) |
Apr 27, 2004 | 9.154 | 9.235 | 9.154 | 9.222 | 28,715 | +0.03(+0.37%) |
Apr 26, 2004 | 9.222 | 9.222 | 9.188 | 9.188 | 3,256 | -0.03(-0.37%) |
Apr 23, 2004 | 9.188 | 9.249 | 9.188 | 9.222 | 13,025 | -0.03(-0.29%) |
Apr 22, 2004 | 9.154 | 9.249 | 9.154 | 9.249 | 13,469 | +0.03(+0.29%) |
Apr 21, 2004 | 9.154 | 9.222 | 9.154 | 9.222 | 19,390 | -0.03(-0.36%) |
Apr 20, 2004 | 9.262 | 9.303 | 9.229 | 9.256 | 10,213 | -0.07(-0.80%) |
Apr 19, 2004 | 9.283 | 9.357 | 9.256 | 9.330 | 50,325 | +0.01(+0.07%) |
Apr 16, 2004 | 9.188 | 9.323 | 9.188 | 9.323 | 5,920 | +0.18(+1.92%) |
Apr 15, 2004 | 9.175 | 9.175 | 9.148 | 9.148 | 3,700 | +0.02(+0.22%) |
Apr 14, 2004 | 9.107 | 9.181 | 9.107 | 9.127 | 50,769 | -0.09(-1.03%) |
Apr 13, 2004 | 9.290 | 9.290 | 9.188 | 9.222 | 40,112 | -0.07(-0.73%) |
Apr 12, 2004 | 10.05 | 10.05 | 9.256 | 9.290 | 68,679 | +0.05(+0.59%) |
Apr 08, 2004 | 9.323 | 9.323 | 9.235 | 9.235 | 25,606 | -0.09(-0.94%) |
Apr 07, 2004 | 9.256 | 9.337 | 9.235 | 9.323 | 38,188 | +0.10(+1.10%) |
Apr 06, 2004 | 9.175 | 9.229 | 9.175 | 9.222 | 32,711 | +0.11(+1.26%) |
Apr 05, 2004 | 9.114 | 9.168 | 9.053 | 9.107 | 145,203 | -0.09(-1.03%) |
Apr 02, 2004 | 9.256 | 9.256 | 9.175 | 9.202 | 29,011 | -0.07(-0.80%) |
Apr 01, 2004 | 9.188 | 9.276 | 9.161 | 9.276 | 56,246 | +0.17(+1.85%) |
Mar 31, 2004 | 9.053 | 9.148 | 9.053 | 9.107 | 95,322 | +0.10(+1.13%) |
Mar 30, 2004 | 8.979 | 9.013 | 8.952 | 9.006 | 73,712 | +0.00(+0.00%) |
Mar 29, 2004 | 8.925 | 9.006 | 8.925 | 9.006 | 75,636 | +0.11(+1.29%) |
Mar 26, 2004 | 8.864 | 8.898 | 8.864 | 8.891 | 4,884 | -0.01(-0.15%) |
Mar 25, 2004 | 8.857 | 8.904 | 8.857 | 8.904 | 44,404 | +0.13(+1.46%) |
Mar 24, 2004 | 8.850 | 8.884 | 8.722 | 8.776 | 317,938 | -0.15(-1.67%) |
Mar 23, 2004 | 8.904 | 8.945 | 8.898 | 8.925 | 6,364 | +0.09(+1.07%) |
Mar 22, 2004 | 8.938 | 8.938 | 8.823 | 8.830 | 20,426 | -0.16(-1.73%) |
Mar 19, 2004 | 9.121 | 9.121 | 8.986 | 8.986 | 152,160 | -0.20(-2.13%) |
Mar 18, 2004 | 9.222 | 9.222 | 9.175 | 9.181 | 10,065 | +0.01(+0.07%) |
Mar 17, 2004 | 9.053 | 9.175 | 9.053 | 9.175 | 16,429 | +0.18(+2.03%) |
Mar 16, 2004 | 9.033 | 9.067 | 8.952 | 8.992 | 22,942 | +0.03(+0.30%) |
Mar 15, 2004 | 9.060 | 9.094 | 8.918 | 8.965 | 70,159 | -0.13(-1.41%) |
Mar 12, 2004 | 9.195 | 9.195 | 9.087 | 9.094 | 91,473 | -0.09(-0.96%) |
Mar 11, 2004 | 9.330 | 9.330 | 9.181 | 9.181 | 68,975 | -0.18(-1.95%) |
Mar 10, 2004 | 9.445 | 9.445 | 9.357 | 9.364 | 33,155 | -0.11(-1.21%) |
Mar 09, 2004 | 9.654 | 9.654 | 9.465 | 9.479 | 63,202 | -0.16(-1.61%) |
Mar 08, 2004 | 9.749 | 9.762 | 9.634 | 9.634 | 22,942 | -0.08(-0.83%) |
Mar 05, 2004 | 9.621 | 9.715 | 9.621 | 9.715 | 12,137 | +0.17(+1.77%) |
Mar 04, 2004 | 9.391 | 9.546 | 9.391 | 9.546 | 17,909 | +0.09(+1.00%) |
Mar 03, 2004 | 9.492 | 9.492 | 9.330 | 9.452 | 38,336 | -0.13(-1.34%) |
Mar 02, 2004 | 9.661 | 9.688 | 9.506 | 9.580 | 65,127 | -0.14(-1.39%) |
Mar 01, 2004 | 9.729 | 9.729 | 9.614 | 9.715 | 168,442 | +0.12(+1.27%) |
Feb 27, 2004 | 9.594 | 9.661 | 9.540 | 9.594 | 60,686 | +0.01(+0.14%) |
Feb 26, 2004 | 9.661 | 9.661 | 9.540 | 9.580 | 64,979 | -0.09(-0.98%) |
Feb 25, 2004 | 9.796 | 9.810 | 9.675 | 9.675 | 23,534 | -0.22(-2.25%) |
Feb 24, 2004 | 9.823 | 9.904 | 9.756 | 9.898 | 13,765 | +0.14(+1.38%) |
Feb 23, 2004 | 9.898 | 9.898 | 9.749 | 9.762 | 35,375 | +0.03(+0.28%) |
Feb 20, 2004 | 9.864 | 9.864 | 9.621 | 9.735 | 50,029 | -0.16(-1.64%) |
Feb 19, 2004 | 9.931 | 10.03 | 9.891 | 9.898 | 45,588 | +0.01(+0.14%) |
Feb 18, 2004 | 9.898 | 10.05 | 9.864 | 9.884 | 806,539 | -0.06(-0.61%) |
Feb 17, 2004 | 9.803 | 9.972 | 9.796 | 9.945 | 26,198 | +0.29(+3.01%) |
Feb 13, 2004 | 9.864 | 9.864 | 9.621 | 9.654 | 78,300 | -0.16(-1.65%) |
Feb 12, 2004 | 9.783 | 9.823 | 9.708 | 9.816 | 38,928 | -0.01(-0.07%) |
Feb 11, 2004 | 9.627 | 9.823 | 9.573 | 9.823 | 25,310 | +0.18(+1.82%) |
Feb 10, 2004 | 9.661 | 9.661 | 9.580 | 9.648 | 71,935 | +0.05(+0.49%) |
Feb 09, 2004 | 9.661 | 9.661 | 9.526 | 9.600 | 48,697 | +0.07(+0.71%) |
Feb 06, 2004 | 9.458 | 9.627 | 9.458 | 9.533 | 89,105 | +0.11(+1.15%) |
Feb 05, 2004 | 9.452 | 9.492 | 9.344 | 9.425 | 12,729 | +0.03(+0.29%) |
Feb 04, 2004 | 9.411 | 9.411 | 9.303 | 9.398 | 7,696 | +0.03(+0.29%) |
Feb 03, 2004 | 9.425 | 9.479 | 9.364 | 9.371 | 7,104 | -0.08(-0.86%) |