Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.284 | 8.339 | 8.165 | 8.165 | 519,278 | -0.17(-1.98%) |
Apr 29, 2004 | 8.830 | 8.853 | 8.266 | 8.330 | 416,164 | -0.59(-6.58%) |
Apr 28, 2004 | 9.174 | 9.174 | 8.917 | 8.917 | 187,263 | -0.30(-3.28%) |
Apr 27, 2004 | 9.362 | 9.362 | 9.147 | 9.220 | 320,243 | -0.10(-1.03%) |
Apr 26, 2004 | 9.587 | 9.587 | 9.266 | 9.316 | 187,917 | -0.27(-2.82%) |
Apr 23, 2004 | 9.381 | 9.633 | 9.381 | 9.587 | 189,443 | +0.16(+1.70%) |
Apr 22, 2004 | 9.266 | 9.472 | 9.243 | 9.427 | 156,306 | +0.07(+0.74%) |
Apr 21, 2004 | 9.422 | 9.422 | 9.105 | 9.358 | 352,508 | -0.18(-1.88%) |
Apr 20, 2004 | 9.587 | 9.679 | 9.463 | 9.537 | 246,341 | -0.18(-1.89%) |
Apr 19, 2004 | 9.784 | 9.794 | 9.605 | 9.720 | 148,240 | -0.04(-0.42%) |
Apr 16, 2004 | 9.702 | 9.862 | 9.674 | 9.761 | 76,518 | -0.06(-0.56%) |
Apr 15, 2004 | 9.899 | 9.954 | 9.647 | 9.816 | 326,565 | -0.08(-0.83%) |
Apr 14, 2004 | 9.922 | 10.27 | 9.862 | 9.899 | 161,974 | -0.01(-0.09%) |
Apr 13, 2004 | 9.991 | 9.995 | 9.867 | 9.908 | 204,049 | +0.01(+0.09%) |
Apr 12, 2004 | 9.899 | 10.05 | 9.862 | 9.899 | 113,360 | -0.05(-0.46%) |
Apr 08, 2004 | 10.000 | 10.000 | 9.885 | 9.945 | 51,012 | -0.01(-0.14%) |
Apr 07, 2004 | 9.977 | 10.02 | 9.862 | 9.959 | 487,014 | -0.13(-1.32%) |
Apr 06, 2004 | 9.940 | 10.14 | 9.940 | 10.09 | 220,835 | +0.20(+1.99%) |
Apr 05, 2004 | 10.000 | 10.000 | 9.862 | 9.894 | 151,074 | -0.01(-0.14%) |
Apr 02, 2004 | 9.899 | 10.05 | 9.894 | 9.908 | 119,246 | +0.01(+0.14%) |
Apr 01, 2004 | 9.656 | 9.954 | 9.656 | 9.894 | 421,832 | +0.24(+2.47%) |
Mar 31, 2004 | 9.445 | 9.798 | 9.440 | 9.656 | 466,304 | +0.17(+1.74%) |
Mar 30, 2004 | 9.587 | 9.670 | 9.482 | 9.491 | 276,861 | -0.00(-0.05%) |
Mar 29, 2004 | 9.385 | 9.633 | 9.358 | 9.495 | 252,663 | +0.41(+4.49%) |
Mar 26, 2004 | 8.991 | 9.188 | 8.945 | 9.087 | 291,903 | +0.11(+1.23%) |
Mar 25, 2004 | 8.927 | 9.037 | 8.839 | 8.977 | 429,462 | +0.12(+1.40%) |
Mar 24, 2004 | 8.945 | 9.073 | 8.853 | 8.853 | 189,661 | -0.12(-1.38%) |
Mar 23, 2004 | 9.073 | 9.174 | 8.913 | 8.977 | 216,039 | +0.02(+0.20%) |
Mar 22, 2004 | 9.119 | 9.151 | 8.890 | 8.959 | 205,139 | -0.26(-2.84%) |
Mar 19, 2004 | 9.211 | 9.243 | 9.170 | 9.220 | 760,170 | -0.11(-1.13%) |
Mar 18, 2004 | 9.564 | 9.628 | 9.124 | 9.326 | 125,568 | -0.12(-1.31%) |
Mar 17, 2004 | 9.399 | 9.587 | 9.312 | 9.449 | 276,861 | +0.09(+0.93%) |
Mar 16, 2004 | 9.651 | 9.743 | 9.289 | 9.362 | 162,410 | -0.01(-0.15%) |
Mar 15, 2004 | 9.752 | 9.977 | 9.344 | 9.376 | 274,245 | -0.44(-4.49%) |
Mar 12, 2004 | 9.651 | 9.936 | 9.633 | 9.816 | 288,415 | +0.17(+1.71%) |
Mar 11, 2004 | 9.849 | 9.991 | 9.642 | 9.651 | 131,236 | -0.13(-1.31%) |
Mar 10, 2004 | 9.931 | 10.07 | 9.771 | 9.780 | 157,832 | -0.06(-0.61%) |
Mar 09, 2004 | 10.13 | 10.13 | 9.821 | 9.839 | 104,640 | -0.29(-2.85%) |
Mar 08, 2004 | 10.36 | 10.62 | 10.13 | 10.13 | 338,337 | -0.12(-1.16%) |
Mar 05, 2004 | 9.954 | 10.34 | 9.954 | 10.25 | 177,671 | +0.29(+2.95%) |
Mar 04, 2004 | 10.23 | 10.23 | 9.936 | 9.954 | 416,382 | -0.23(-2.25%) |
Mar 03, 2004 | 10.30 | 10.30 | 10.11 | 10.18 | 172,874 | -0.14(-1.38%) |
Mar 02, 2004 | 10.33 | 10.50 | 10.21 | 10.33 | 117,720 | -0.12(-1.19%) |
Mar 01, 2004 | 10.58 | 10.60 | 10.17 | 10.45 | 763,222 | -0.10(-0.96%) |
Feb 27, 2004 | 9.931 | 10.60 | 9.904 | 10.55 | 866,337 | +0.55(+5.50%) |
Feb 26, 2004 | 10.000 | 10.02 | 9.917 | 10.000 | 238,275 | -0.02(-0.23%) |
Feb 25, 2004 | 10.000 | 10.09 | 9.954 | 10.02 | 222,579 | -0.07(-0.68%) |
Feb 24, 2004 | 10.17 | 10.17 | 10.02 | 10.09 | 576,177 | -0.08(-0.81%) |
Feb 23, 2004 | 10.29 | 10.35 | 10.02 | 10.17 | 81,314 | +0.00(+0.00%) |
Feb 20, 2004 | 9.748 | 10.36 | 9.541 | 10.17 | 185,083 | +0.06(+0.59%) |
Feb 19, 2004 | 10.25 | 10.37 | 10.09 | 10.11 | 281,657 | -0.32(-3.08%) |
Feb 18, 2004 | 10.06 | 10.44 | 10.06 | 10.44 | 393,056 | +0.30(+2.99%) |
Feb 17, 2004 | 10.42 | 10.45 | 9.702 | 10.13 | 1,236,285 | -0.56(-5.19%) |
Feb 13, 2004 | 11.11 | 11.12 | 10.58 | 10.69 | 337,029 | -0.31(-2.84%) |
Feb 12, 2004 | 11.04 | 11.14 | 10.93 | 11.00 | 279,041 | +0.07(+0.67%) |
Feb 11, 2004 | 10.73 | 11.07 | 10.65 | 10.93 | 308,471 | +0.31(+2.89%) |
Feb 10, 2004 | 10.85 | 10.86 | 10.57 | 10.62 | 139,302 | -0.18(-1.70%) |
Feb 09, 2004 | 10.76 | 10.89 | 10.71 | 10.80 | 107,474 | -0.05(-0.51%) |
Feb 06, 2004 | 10.53 | 10.87 | 10.53 | 10.86 | 327,437 | +0.24(+2.25%) |
Feb 05, 2004 | 10.50 | 10.86 | 10.45 | 10.62 | 375,834 | -0.07(-0.69%) |
Feb 04, 2004 | 10.55 | 10.69 | 10.50 | 10.69 | 670,353 | +0.14(+1.35%) |
Feb 03, 2004 | 10.37 | 10.57 | 10.36 | 10.55 | 399,814 | +0.21(+2.00%) |