Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.179 | 9.231 | 9.159 | 9.166 | 171,341 | -0.01(-0.14%) |
Apr 29, 2004 | 9.224 | 9.321 | 9.179 | 9.179 | 148,711 | -0.03(-0.28%) |
Apr 28, 2004 | 9.354 | 9.354 | 9.179 | 9.205 | 186,427 | -0.20(-2.14%) |
Apr 27, 2004 | 9.205 | 9.406 | 9.192 | 9.406 | 132,546 | +0.21(+2.26%) |
Apr 26, 2004 | 9.192 | 9.276 | 9.166 | 9.198 | 84,054 | +0.01(+0.07%) |
Apr 23, 2004 | 9.289 | 9.289 | 9.159 | 9.192 | 183,041 | -0.10(-1.05%) |
Apr 22, 2004 | 9.185 | 9.367 | 9.185 | 9.289 | 172,110 | +0.10(+1.13%) |
Apr 21, 2004 | 9.231 | 9.276 | 9.166 | 9.185 | 188,429 | -0.04(-0.42%) |
Apr 20, 2004 | 9.484 | 9.484 | 9.224 | 9.224 | 267,403 | -0.26(-2.74%) |
Apr 19, 2004 | 9.672 | 9.672 | 9.432 | 9.484 | 250,930 | -0.14(-1.48%) |
Apr 16, 2004 | 9.393 | 9.705 | 9.276 | 9.627 | 407,493 | +0.38(+4.15%) |
Apr 15, 2004 | 9.406 | 9.406 | 9.146 | 9.244 | 211,366 | +0.03(+0.28%) |
Apr 14, 2004 | 9.386 | 9.458 | 9.159 | 9.218 | 260,013 | -0.18(-1.87%) |
Apr 13, 2004 | 9.594 | 9.594 | 9.386 | 9.393 | 171,187 | -0.20(-2.10%) |
Apr 12, 2004 | 9.562 | 9.646 | 9.484 | 9.594 | 88,980 | +0.10(+1.03%) |
Apr 08, 2004 | 9.620 | 9.620 | 9.484 | 9.497 | 79,435 | -0.06(-0.61%) |
Apr 07, 2004 | 9.516 | 9.620 | 9.471 | 9.555 | 94,984 | +0.05(+0.48%) |
Apr 06, 2004 | 9.620 | 9.698 | 9.510 | 9.510 | 140,090 | -0.17(-1.74%) |
Apr 05, 2004 | 9.666 | 9.679 | 9.549 | 9.679 | 118,537 | -0.02(-0.20%) |
Apr 02, 2004 | 9.711 | 9.718 | 9.594 | 9.698 | 185,350 | -0.01(-0.13%) |
Apr 01, 2004 | 9.614 | 9.711 | 9.601 | 9.711 | 105,144 | +0.11(+1.15%) |
Mar 31, 2004 | 9.529 | 9.633 | 9.406 | 9.601 | 214,138 | +0.07(+0.75%) |
Mar 30, 2004 | 9.471 | 9.536 | 9.393 | 9.529 | 145,478 | +0.09(+0.96%) |
Mar 29, 2004 | 9.328 | 9.445 | 9.296 | 9.438 | 138,550 | +0.07(+0.76%) |
Mar 26, 2004 | 9.477 | 9.477 | 9.321 | 9.367 | 125,465 | -0.05(-0.48%) |
Mar 25, 2004 | 9.354 | 9.484 | 9.309 | 9.412 | 163,028 | +0.09(+0.98%) |
Mar 24, 2004 | 9.354 | 9.354 | 9.237 | 9.321 | 169,493 | +0.02(+0.21%) |
Mar 23, 2004 | 9.289 | 9.399 | 9.263 | 9.302 | 103,605 | +0.06(+0.63%) |
Mar 22, 2004 | 9.406 | 9.406 | 9.192 | 9.244 | 265,247 | -0.10(-1.04%) |
Mar 19, 2004 | 9.549 | 9.549 | 9.309 | 9.341 | 193,817 | -0.15(-1.57%) |
Mar 18, 2004 | 9.549 | 9.549 | 9.386 | 9.490 | 158,255 | -0.08(-0.81%) |
Mar 17, 2004 | 9.451 | 9.575 | 9.445 | 9.568 | 125,003 | +0.17(+1.80%) |
Mar 16, 2004 | 9.393 | 9.477 | 9.302 | 9.399 | 191,200 | +0.07(+0.77%) |
Mar 15, 2004 | 9.575 | 9.575 | 9.328 | 9.328 | 193,047 | -0.31(-3.23%) |
Mar 12, 2004 | 9.412 | 9.640 | 9.393 | 9.640 | 144,246 | +0.28(+2.98%) |
Mar 11, 2004 | 9.477 | 9.575 | 9.354 | 9.360 | 149,019 | -0.12(-1.23%) |
Mar 10, 2004 | 9.581 | 9.653 | 9.477 | 9.477 | 129,006 | -0.06(-0.61%) |
Mar 09, 2004 | 9.529 | 9.620 | 9.516 | 9.536 | 112,841 | -0.03(-0.27%) |
Mar 08, 2004 | 9.653 | 9.737 | 9.555 | 9.562 | 100,064 | -0.09(-0.94%) |
Mar 05, 2004 | 9.672 | 9.744 | 9.581 | 9.653 | 185,965 | -0.02(-0.20%) |
Mar 04, 2004 | 9.588 | 9.672 | 9.523 | 9.672 | 122,078 | +0.15(+1.57%) |
Mar 03, 2004 | 9.477 | 9.646 | 9.458 | 9.523 | 174,420 | +0.03(+0.34%) |
Mar 02, 2004 | 9.646 | 9.672 | 9.484 | 9.490 | 125,619 | -0.16(-1.62%) |
Mar 01, 2004 | 9.601 | 9.672 | 9.575 | 9.646 | 90,211 | +0.10(+1.02%) |
Feb 27, 2004 | 9.432 | 9.666 | 9.432 | 9.549 | 89,750 | -0.01(-0.07%) |
Feb 26, 2004 | 9.614 | 9.633 | 9.523 | 9.555 | 90,058 | -0.05(-0.47%) |
Feb 25, 2004 | 9.581 | 9.601 | 9.464 | 9.601 | 120,693 | +0.01(+0.07%) |
Feb 24, 2004 | 9.451 | 9.594 | 9.425 | 9.594 | 124,079 | +0.18(+1.86%) |
Feb 23, 2004 | 9.581 | 9.581 | 9.419 | 9.419 | 104,836 | -0.10(-1.02%) |
Feb 20, 2004 | 9.536 | 9.594 | 9.458 | 9.516 | 128,390 | +0.03(+0.27%) |
Feb 19, 2004 | 9.588 | 9.711 | 9.458 | 9.490 | 112,380 | -0.10(-1.02%) |
Feb 18, 2004 | 9.685 | 9.711 | 9.562 | 9.588 | 104,067 | -0.10(-1.01%) |
Feb 17, 2004 | 9.549 | 9.692 | 9.451 | 9.685 | 162,258 | +0.20(+2.12%) |
Feb 13, 2004 | 9.614 | 9.640 | 9.419 | 9.484 | 130,853 | -0.06(-0.68%) |
Feb 12, 2004 | 9.581 | 9.679 | 9.490 | 9.549 | 168,416 | -0.13(-1.34%) |
Feb 11, 2004 | 9.640 | 9.705 | 9.549 | 9.679 | 144,708 | +0.04(+0.40%) |
Feb 10, 2004 | 9.542 | 9.640 | 9.367 | 9.640 | 218,602 | +0.10(+1.02%) |
Feb 09, 2004 | 9.477 | 9.549 | 9.386 | 9.542 | 156,254 | +0.06(+0.69%) |
Feb 06, 2004 | 9.302 | 9.555 | 9.211 | 9.477 | 145,786 | +0.18(+1.89%) |
Feb 05, 2004 | 9.224 | 9.328 | 9.127 | 9.302 | 241,232 | +0.18(+1.92%) |
Feb 04, 2004 | 9.231 | 9.231 | 9.088 | 9.127 | 340,373 | -0.10(-1.13%) |
Feb 03, 2004 | 9.315 | 9.373 | 9.192 | 9.231 | 117,768 | -0.05(-0.56%) |