Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.365 | 8.365 | 7.748 | 7.779 | 89,925 | -0.31(-3.85%) |
Apr 29, 2004 | 8.400 | 8.400 | 8.090 | 8.090 | 62,051 | -0.13(-1.53%) |
Apr 28, 2004 | 8.579 | 8.583 | 8.127 | 8.216 | 111,498 | -0.34(-3.95%) |
Apr 27, 2004 | 8.278 | 8.604 | 8.278 | 8.554 | 140,100 | +0.30(+3.67%) |
Apr 26, 2004 | 8.336 | 8.336 | 8.146 | 8.251 | 47,992 | +0.03(+0.38%) |
Apr 23, 2004 | 8.352 | 8.352 | 8.057 | 8.220 | 203,605 | -0.13(-1.61%) |
Apr 22, 2004 | 8.849 | 8.849 | 8.115 | 8.354 | 142,281 | -0.60(-6.68%) |
Apr 21, 2004 | 8.414 | 9.206 | 8.187 | 8.953 | 159,248 | +0.85(+10.46%) |
Apr 20, 2004 | 8.538 | 8.538 | 8.045 | 8.105 | 166,277 | -0.23(-2.75%) |
Apr 19, 2004 | 8.546 | 8.656 | 8.262 | 8.334 | 95,500 | -0.08(-0.96%) |
Apr 16, 2004 | 8.534 | 8.534 | 8.385 | 8.414 | 138,645 | -0.15(-1.71%) |
Apr 15, 2004 | 8.899 | 8.899 | 8.526 | 8.561 | 70,534 | -0.08(-0.95%) |
Apr 14, 2004 | 8.999 | 9.118 | 8.561 | 8.643 | 84,350 | -0.19(-2.15%) |
Apr 13, 2004 | 8.893 | 9.095 | 8.827 | 8.833 | 48,719 | -0.22(-2.46%) |
Apr 12, 2004 | 8.934 | 9.163 | 8.833 | 9.056 | 60,354 | -0.09(-0.99%) |
Apr 08, 2004 | 9.142 | 9.246 | 9.097 | 9.147 | 35,146 | +0.04(+0.43%) |
Apr 07, 2004 | 9.120 | 9.303 | 9.076 | 9.107 | 139,130 | -0.12(-1.30%) |
Apr 06, 2004 | 9.283 | 9.380 | 9.206 | 9.227 | 163,611 | -0.01(-0.13%) |
Apr 05, 2004 | 9.177 | 9.301 | 9.074 | 9.239 | 62,778 | +0.16(+1.80%) |
Apr 02, 2004 | 9.184 | 9.231 | 9.004 | 9.076 | 47,265 | -0.14(-1.57%) |
Apr 01, 2004 | 9.223 | 9.330 | 8.897 | 9.221 | 57,203 | -0.10(-1.06%) |
Mar 31, 2004 | 9.219 | 9.353 | 9.124 | 9.320 | 39,024 | +0.05(+0.56%) |
Mar 30, 2004 | 9.274 | 9.340 | 9.246 | 9.268 | 23,996 | -0.01(-0.16%) |
Mar 29, 2004 | 8.811 | 9.283 | 8.811 | 9.283 | 69,565 | +0.44(+5.02%) |
Mar 26, 2004 | 9.309 | 9.309 | 8.697 | 8.839 | 94,288 | -0.41(-4.48%) |
Mar 25, 2004 | 9.286 | 9.314 | 9.231 | 9.254 | 57,445 | -0.06(-0.64%) |
Mar 24, 2004 | 9.147 | 9.314 | 9.029 | 9.314 | 41,933 | +0.10(+1.07%) |
Mar 23, 2004 | 9.373 | 9.375 | 9.103 | 9.215 | 30,783 | -0.01(-0.16%) |
Mar 22, 2004 | 9.165 | 9.433 | 8.979 | 9.229 | 43,387 | -0.03(-0.31%) |
Mar 19, 2004 | 9.406 | 9.530 | 9.223 | 9.258 | 72,958 | -0.21(-2.20%) |
Mar 18, 2004 | 9.540 | 9.540 | 9.446 | 9.466 | 48,235 | -0.02(-0.22%) |
Mar 17, 2004 | 9.375 | 9.493 | 9.297 | 9.487 | 97,924 | +0.31(+3.42%) |
Mar 16, 2004 | 9.180 | 9.365 | 8.880 | 9.173 | 85,562 | -0.10(-1.05%) |
Mar 15, 2004 | 9.772 | 9.772 | 9.233 | 9.270 | 71,261 | -0.47(-4.81%) |
Mar 12, 2004 | 9.437 | 9.739 | 9.373 | 9.739 | 60,596 | +0.26(+2.72%) |
Mar 11, 2004 | 9.844 | 9.844 | 9.429 | 9.481 | 55,506 | -0.28(-2.89%) |
Mar 10, 2004 | 9.860 | 9.906 | 9.763 | 9.763 | 59,869 | -0.13(-1.29%) |
Mar 09, 2004 | 9.942 | 9.949 | 9.852 | 9.891 | 92,107 | -0.01(-0.10%) |
Mar 08, 2004 | 9.862 | 10.06 | 9.802 | 9.901 | 87,017 | +0.10(+1.05%) |
Mar 05, 2004 | 9.617 | 9.848 | 9.580 | 9.798 | 65,444 | +0.11(+1.09%) |
Mar 04, 2004 | 9.510 | 9.718 | 9.510 | 9.693 | 20,118 | -0.05(-0.53%) |
Mar 03, 2004 | 9.798 | 9.802 | 9.538 | 9.745 | 45,811 | -0.01(-0.11%) |
Mar 02, 2004 | 9.763 | 9.798 | 9.611 | 9.755 | 64,959 | +0.01(+0.08%) |
Mar 01, 2004 | 9.700 | 9.796 | 9.604 | 9.747 | 49,447 | -0.00(-0.02%) |
Feb 27, 2004 | 9.283 | 9.749 | 9.283 | 9.749 | 65,687 | +0.08(+0.85%) |
Feb 26, 2004 | 9.664 | 9.666 | 9.283 | 9.666 | 50,901 | +0.16(+1.65%) |
Feb 25, 2004 | 9.394 | 9.728 | 9.361 | 9.510 | 76,836 | -0.19(-1.91%) |
Feb 24, 2004 | 9.338 | 9.953 | 9.225 | 9.695 | 106,408 | +0.36(+3.82%) |
Feb 23, 2004 | 9.289 | 9.520 | 9.132 | 9.338 | 67,626 | +0.15(+1.59%) |
Feb 20, 2004 | 9.476 | 9.476 | 9.000 | 9.192 | 88,471 | -0.23(-2.41%) |
Feb 19, 2004 | 9.089 | 9.761 | 9.089 | 9.419 | 68,838 | +0.19(+2.01%) |
Feb 18, 2004 | 9.683 | 9.798 | 9.233 | 9.233 | 76,352 | -0.45(-4.66%) |
Feb 17, 2004 | 9.031 | 9.788 | 9.002 | 9.685 | 151,492 | +0.77(+8.63%) |
Feb 13, 2004 | 9.345 | 9.345 | 8.895 | 8.915 | 44,114 | -0.37(-4.00%) |
Feb 12, 2004 | 9.598 | 9.598 | 9.169 | 9.287 | 56,718 | -0.21(-2.26%) |
Feb 11, 2004 | 8.839 | 9.736 | 8.825 | 9.501 | 90,410 | +0.66(+7.47%) |
Feb 10, 2004 | 9.078 | 9.175 | 8.767 | 8.841 | 65,687 | -0.11(-1.27%) |
Feb 09, 2004 | 9.076 | 9.447 | 8.844 | 8.955 | 100,106 | -0.18(-2.01%) |
Feb 06, 2004 | 8.909 | 9.157 | 8.769 | 9.138 | 120,466 | +0.47(+5.45%) |
Feb 05, 2004 | 8.521 | 8.897 | 8.505 | 8.666 | 52,840 | +0.39(+4.66%) |
Feb 04, 2004 | 8.505 | 8.534 | 8.226 | 8.280 | 37,327 | -0.18(-2.17%) |
Feb 03, 2004 | 8.715 | 8.856 | 8.433 | 8.464 | 36,600 | -0.40(-4.53%) |