Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.708 | 8.728 | 8.637 | 8.708 | 117,032 | +0.06(+0.68%) |
Apr 29, 2004 | 8.741 | 8.748 | 8.643 | 8.650 | 134,648 | -0.07(-0.82%) |
Apr 28, 2004 | 8.584 | 8.728 | 8.584 | 8.722 | 92,523 | +0.04(+0.45%) |
Apr 27, 2004 | 8.780 | 8.806 | 8.650 | 8.682 | 182,595 | -0.12(-1.41%) |
Apr 26, 2004 | 8.911 | 8.930 | 8.748 | 8.806 | 173,710 | -0.11(-1.24%) |
Apr 23, 2004 | 8.976 | 8.976 | 8.911 | 8.917 | 101,714 | -0.03(-0.36%) |
Apr 22, 2004 | 8.963 | 8.983 | 8.937 | 8.950 | 57,750 | +0.01(+0.15%) |
Apr 21, 2004 | 8.957 | 8.976 | 8.911 | 8.937 | 144,146 | -0.02(-0.22%) |
Apr 20, 2004 | 9.041 | 9.074 | 8.950 | 8.957 | 131,584 | -0.06(-0.65%) |
Apr 19, 2004 | 9.074 | 9.074 | 8.963 | 9.015 | 97,271 | -0.06(-0.65%) |
Apr 16, 2004 | 8.937 | 9.074 | 8.937 | 9.074 | 75,213 | +0.14(+1.53%) |
Apr 15, 2004 | 8.976 | 8.989 | 8.872 | 8.937 | 187,497 | -0.01(-0.07%) |
Apr 14, 2004 | 9.022 | 9.022 | 8.911 | 8.944 | 170,034 | -0.10(-1.08%) |
Apr 13, 2004 | 9.041 | 9.074 | 9.015 | 9.041 | 187,803 | -0.15(-1.63%) |
Apr 12, 2004 | 9.270 | 9.270 | 9.172 | 9.192 | 108,147 | -0.08(-0.85%) |
Apr 08, 2004 | 9.263 | 9.309 | 9.218 | 9.270 | 124,998 | +0.03(+0.28%) |
Apr 07, 2004 | 9.244 | 9.283 | 9.179 | 9.244 | 143,686 | +0.01(+0.07%) |
Apr 06, 2004 | 9.192 | 9.237 | 9.120 | 9.237 | 196,688 | +0.05(+0.50%) |
Apr 05, 2004 | 9.629 | 9.629 | 9.139 | 9.192 | 439,331 | -0.38(-3.96%) |
Apr 02, 2004 | 9.662 | 9.681 | 9.570 | 9.570 | 195,615 | -0.18(-1.81%) |
Apr 01, 2004 | 9.760 | 9.766 | 9.733 | 9.746 | 104,011 | +0.03(+0.27%) |
Mar 31, 2004 | 9.760 | 9.786 | 9.714 | 9.720 | 113,356 | -0.01(-0.07%) |
Mar 30, 2004 | 9.733 | 9.773 | 9.727 | 9.727 | 119,636 | -0.01(-0.07%) |
Mar 29, 2004 | 9.766 | 9.779 | 9.701 | 9.733 | 132,197 | -0.02(-0.20%) |
Mar 26, 2004 | 9.792 | 9.792 | 9.753 | 9.753 | 77,970 | -0.03(-0.33%) |
Mar 25, 2004 | 9.792 | 9.792 | 9.753 | 9.786 | 127,295 | +0.01(+0.13%) |
Mar 24, 2004 | 9.792 | 9.799 | 9.760 | 9.773 | 99,109 | +0.00(+0.00%) |
Mar 23, 2004 | 9.792 | 9.792 | 9.760 | 9.773 | 160,077 | -0.02(-0.20%) |
Mar 22, 2004 | 9.812 | 9.818 | 9.753 | 9.792 | 109,220 | +0.01(+0.13%) |
Mar 19, 2004 | 9.857 | 9.857 | 9.779 | 9.779 | 93,748 | -0.08(-0.79%) |
Mar 18, 2004 | 9.825 | 9.857 | 9.792 | 9.857 | 79,655 | +0.03(+0.33%) |
Mar 17, 2004 | 9.838 | 9.864 | 9.799 | 9.825 | 104,011 | -0.01(-0.13%) |
Mar 16, 2004 | 9.825 | 9.851 | 9.799 | 9.838 | 77,051 | +0.02(+0.20%) |
Mar 15, 2004 | 9.857 | 9.857 | 9.792 | 9.818 | 88,233 | +0.01(+0.13%) |
Mar 12, 2004 | 9.825 | 9.857 | 9.779 | 9.805 | 98,497 | +0.01(+0.13%) |
Mar 11, 2004 | 9.870 | 9.870 | 9.753 | 9.792 | 108,454 | -0.07(-0.66%) |
Mar 10, 2004 | 9.988 | 9.988 | 9.805 | 9.857 | 133,116 | -0.06(-0.59%) |
Mar 09, 2004 | 9.831 | 9.916 | 9.825 | 9.916 | 106,156 | +0.11(+1.13%) |
Mar 08, 2004 | 9.857 | 9.857 | 9.773 | 9.805 | 153,643 | -0.05(-0.46%) |
Mar 05, 2004 | 9.760 | 9.851 | 9.746 | 9.851 | 192,245 | +0.12(+1.21%) |
Mar 04, 2004 | 9.733 | 9.733 | 9.694 | 9.733 | 93,135 | +0.01(+0.07%) |
Mar 03, 2004 | 9.694 | 9.733 | 9.662 | 9.727 | 160,383 | +0.08(+0.81%) |
Mar 02, 2004 | 9.675 | 9.740 | 9.649 | 9.649 | 183,667 | +0.02(+0.20%) |
Mar 01, 2004 | 9.773 | 9.779 | 9.629 | 9.629 | 154,868 | -0.10(-1.01%) |
Feb 27, 2004 | 9.720 | 9.766 | 9.662 | 9.727 | 107,688 | +0.07(+0.68%) |
Feb 26, 2004 | 9.675 | 9.694 | 9.649 | 9.662 | 78,583 | -0.03(-0.34%) |
Feb 25, 2004 | 9.649 | 9.694 | 9.616 | 9.694 | 89,306 | +0.07(+0.68%) |
Feb 24, 2004 | 9.629 | 9.662 | 9.577 | 9.629 | 113,202 | +0.01(+0.14%) |
Feb 23, 2004 | 9.655 | 9.655 | 9.609 | 9.616 | 113,815 | -0.01(-0.14%) |
Feb 20, 2004 | 9.655 | 9.675 | 9.622 | 9.629 | 118,257 | -0.02(-0.20%) |
Feb 19, 2004 | 9.694 | 9.694 | 9.583 | 9.649 | 159,311 | -0.05(-0.47%) |
Feb 18, 2004 | 9.662 | 9.694 | 9.642 | 9.694 | 94,820 | +0.03(+0.34%) |
Feb 17, 2004 | 9.727 | 9.773 | 9.642 | 9.662 | 119,023 | -0.07(-0.74%) |
Feb 13, 2004 | 9.766 | 9.773 | 9.733 | 9.733 | 133,116 | -0.03(-0.27%) |
Feb 12, 2004 | 9.733 | 9.766 | 9.694 | 9.760 | 185,812 | +0.07(+0.67%) |
Feb 11, 2004 | 9.681 | 9.701 | 9.603 | 9.694 | 104,165 | +0.01(+0.07%) |
Feb 10, 2004 | 9.616 | 9.694 | 9.557 | 9.688 | 203,734 | +0.10(+1.02%) |
Feb 09, 2004 | 9.583 | 9.622 | 9.570 | 9.590 | 102,326 | +0.03(+0.27%) |
Feb 06, 2004 | 9.524 | 9.583 | 9.524 | 9.564 | 84,863 | +0.05(+0.48%) |
Feb 05, 2004 | 9.564 | 9.570 | 9.466 | 9.518 | 118,870 | -0.02(-0.21%) |
Feb 04, 2004 | 9.557 | 9.570 | 9.538 | 9.538 | 116,879 | +0.01(+0.07%) |
Feb 03, 2004 | 9.551 | 9.557 | 9.498 | 9.531 | 62,192 | -0.01(-0.14%) |