Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.667 | 8.686 | 8.595 | 8.667 | 117,599 | +0.06(+0.68%) |
Apr 29, 2004 | 8.699 | 8.705 | 8.602 | 8.608 | 135,300 | -0.07(-0.82%) |
Apr 28, 2004 | 8.543 | 8.686 | 8.543 | 8.680 | 92,971 | +0.04(+0.45%) |
Apr 27, 2004 | 8.738 | 8.764 | 8.608 | 8.641 | 183,479 | -0.12(-1.41%) |
Apr 26, 2004 | 8.868 | 8.887 | 8.705 | 8.764 | 174,551 | -0.11(-1.24%) |
Apr 23, 2004 | 8.933 | 8.933 | 8.868 | 8.874 | 102,206 | -0.03(-0.36%) |
Apr 22, 2004 | 8.920 | 8.939 | 8.894 | 8.907 | 58,030 | +0.01(+0.15%) |
Apr 21, 2004 | 8.913 | 8.933 | 8.868 | 8.894 | 144,844 | -0.02(-0.22%) |
Apr 20, 2004 | 8.998 | 9.030 | 8.907 | 8.913 | 132,222 | -0.06(-0.65%) |
Apr 19, 2004 | 9.030 | 9.030 | 8.920 | 8.972 | 97,742 | -0.06(-0.65%) |
Apr 16, 2004 | 8.894 | 9.030 | 8.894 | 9.030 | 75,577 | +0.14(+1.53%) |
Apr 15, 2004 | 8.933 | 8.946 | 8.829 | 8.894 | 188,405 | -0.01(-0.07%) |
Apr 14, 2004 | 8.978 | 8.978 | 8.868 | 8.900 | 170,857 | -0.10(-1.08%) |
Apr 13, 2004 | 8.998 | 9.030 | 8.972 | 8.998 | 188,713 | -0.15(-1.63%) |
Apr 12, 2004 | 9.225 | 9.225 | 9.128 | 9.147 | 108,671 | -0.08(-0.85%) |
Apr 08, 2004 | 9.219 | 9.264 | 9.173 | 9.225 | 125,603 | +0.03(+0.28%) |
Apr 07, 2004 | 9.199 | 9.238 | 9.134 | 9.199 | 144,382 | +0.01(+0.07%) |
Apr 06, 2004 | 9.147 | 9.193 | 9.076 | 9.193 | 197,640 | +0.05(+0.50%) |
Apr 05, 2004 | 9.583 | 9.583 | 9.095 | 9.147 | 441,459 | -0.38(-3.96%) |
Apr 02, 2004 | 9.615 | 9.635 | 9.524 | 9.524 | 196,563 | -0.18(-1.81%) |
Apr 01, 2004 | 9.712 | 9.719 | 9.686 | 9.699 | 104,515 | +0.03(+0.27%) |
Mar 31, 2004 | 9.712 | 9.738 | 9.667 | 9.673 | 113,905 | -0.01(-0.07%) |
Mar 30, 2004 | 9.686 | 9.725 | 9.680 | 9.680 | 120,216 | -0.01(-0.07%) |
Mar 29, 2004 | 9.719 | 9.732 | 9.654 | 9.686 | 132,838 | -0.02(-0.20%) |
Mar 26, 2004 | 9.745 | 9.745 | 9.706 | 9.706 | 78,348 | -0.03(-0.33%) |
Mar 25, 2004 | 9.745 | 9.745 | 9.706 | 9.738 | 127,912 | +0.01(+0.13%) |
Mar 24, 2004 | 9.745 | 9.751 | 9.712 | 9.725 | 99,590 | +0.00(+0.00%) |
Mar 23, 2004 | 9.745 | 9.745 | 9.712 | 9.725 | 160,852 | -0.02(-0.20%) |
Mar 22, 2004 | 9.764 | 9.771 | 9.706 | 9.745 | 109,749 | +0.01(+0.13%) |
Mar 19, 2004 | 9.810 | 9.810 | 9.732 | 9.732 | 94,202 | -0.08(-0.79%) |
Mar 18, 2004 | 9.777 | 9.810 | 9.745 | 9.810 | 80,041 | +0.03(+0.33%) |
Mar 17, 2004 | 9.790 | 9.816 | 9.751 | 9.777 | 104,515 | -0.01(-0.13%) |
Mar 16, 2004 | 9.777 | 9.803 | 9.751 | 9.790 | 77,424 | +0.02(+0.20%) |
Mar 15, 2004 | 9.810 | 9.810 | 9.745 | 9.771 | 88,661 | +0.01(+0.13%) |
Mar 12, 2004 | 9.777 | 9.810 | 9.732 | 9.758 | 98,974 | +0.01(+0.13%) |
Mar 11, 2004 | 9.823 | 9.823 | 9.706 | 9.745 | 108,979 | -0.06(-0.66%) |
Mar 10, 2004 | 9.940 | 9.940 | 9.758 | 9.810 | 133,761 | -0.06(-0.59%) |
Mar 09, 2004 | 9.784 | 9.868 | 9.777 | 9.868 | 106,670 | +0.11(+1.13%) |
Mar 08, 2004 | 9.810 | 9.810 | 9.725 | 9.758 | 154,387 | -0.05(-0.46%) |
Mar 05, 2004 | 9.712 | 9.803 | 9.699 | 9.803 | 193,177 | +0.12(+1.21%) |
Mar 04, 2004 | 9.686 | 9.686 | 9.648 | 9.686 | 93,586 | +0.01(+0.07%) |
Mar 03, 2004 | 9.648 | 9.686 | 9.615 | 9.680 | 161,160 | +0.08(+0.81%) |
Mar 02, 2004 | 9.628 | 9.693 | 9.602 | 9.602 | 184,557 | +0.02(+0.20%) |
Mar 01, 2004 | 9.725 | 9.732 | 9.583 | 9.583 | 155,619 | -0.10(-1.01%) |
Feb 27, 2004 | 9.673 | 9.719 | 9.615 | 9.680 | 108,209 | +0.06(+0.68%) |
Feb 26, 2004 | 9.628 | 9.648 | 9.602 | 9.615 | 78,963 | -0.03(-0.34%) |
Feb 25, 2004 | 9.602 | 9.648 | 9.570 | 9.648 | 89,738 | +0.06(+0.68%) |
Feb 24, 2004 | 9.583 | 9.615 | 9.531 | 9.583 | 113,751 | +0.01(+0.14%) |
Feb 23, 2004 | 9.609 | 9.609 | 9.563 | 9.570 | 114,366 | -0.01(-0.14%) |
Feb 20, 2004 | 9.609 | 9.628 | 9.576 | 9.583 | 118,830 | -0.02(-0.20%) |
Feb 19, 2004 | 9.648 | 9.648 | 9.537 | 9.602 | 160,082 | -0.05(-0.47%) |
Feb 18, 2004 | 9.615 | 9.648 | 9.596 | 9.648 | 95,280 | +0.03(+0.34%) |
Feb 17, 2004 | 9.680 | 9.725 | 9.596 | 9.615 | 119,600 | -0.07(-0.74%) |
Feb 13, 2004 | 9.719 | 9.725 | 9.686 | 9.686 | 133,761 | -0.03(-0.27%) |
Feb 12, 2004 | 9.686 | 9.719 | 9.648 | 9.712 | 186,712 | +0.06(+0.67%) |
Feb 11, 2004 | 9.635 | 9.654 | 9.557 | 9.648 | 104,669 | +0.01(+0.07%) |
Feb 10, 2004 | 9.570 | 9.648 | 9.511 | 9.641 | 204,721 | +0.10(+1.02%) |
Feb 09, 2004 | 9.537 | 9.576 | 9.524 | 9.544 | 102,822 | +0.03(+0.27%) |
Feb 06, 2004 | 9.479 | 9.537 | 9.479 | 9.518 | 85,274 | +0.05(+0.48%) |
Feb 05, 2004 | 9.518 | 9.524 | 9.420 | 9.472 | 119,446 | -0.02(-0.21%) |
Feb 04, 2004 | 9.511 | 9.524 | 9.492 | 9.492 | 117,445 | +0.01(+0.07%) |
Feb 03, 2004 | 9.505 | 9.511 | 9.453 | 9.485 | 62,493 | -0.01(-0.14%) |