Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.425 | 9.499 | 9.391 | 9.499 | 348,008 | +0.21(+2.23%) |
Apr 29, 2004 | 9.292 | 9.400 | 9.292 | 9.292 | 121,722 | +0.01(+0.10%) |
Apr 28, 2004 | 9.431 | 9.431 | 9.245 | 9.282 | 139,527 | -0.27(-2.85%) |
Apr 27, 2004 | 9.554 | 9.628 | 9.517 | 9.554 | 156,361 | +0.11(+1.11%) |
Apr 26, 2004 | 9.440 | 9.493 | 9.412 | 9.449 | 144,706 | +0.13(+1.39%) |
Apr 23, 2004 | 9.341 | 9.344 | 9.224 | 9.320 | 233,408 | -0.13(-1.41%) |
Apr 22, 2004 | 9.363 | 9.499 | 9.363 | 9.452 | 133,376 | +0.13(+1.36%) |
Apr 21, 2004 | 9.292 | 9.363 | 9.276 | 9.326 | 116,866 | -0.10(-1.05%) |
Apr 20, 2004 | 9.400 | 9.468 | 9.354 | 9.425 | 2,209,449 | -0.10(-1.04%) |
Apr 19, 2004 | 9.360 | 9.533 | 9.267 | 9.523 | 687,923 | +0.21(+2.26%) |
Apr 16, 2004 | 9.252 | 9.406 | 9.252 | 9.313 | 227,581 | +0.25(+2.73%) |
Apr 15, 2004 | 9.069 | 9.187 | 9.008 | 9.066 | 180,964 | -0.00(-0.03%) |
Apr 14, 2004 | 8.989 | 9.091 | 8.989 | 9.069 | 73,486 | -0.02(-0.24%) |
Apr 13, 2004 | 9.177 | 9.205 | 9.066 | 9.091 | 83,522 | -0.08(-0.91%) |
Apr 12, 2004 | 9.221 | 9.233 | 9.122 | 9.174 | 218,516 | -0.03(-0.30%) |
Apr 08, 2004 | 9.184 | 9.245 | 9.143 | 9.202 | 94,205 | -0.01(-0.07%) |
Apr 07, 2004 | 9.276 | 9.276 | 9.156 | 9.208 | 136,937 | -0.15(-1.55%) |
Apr 06, 2004 | 9.350 | 9.449 | 9.332 | 9.354 | 108,772 | +0.11(+1.14%) |
Apr 05, 2004 | 9.218 | 9.252 | 9.143 | 9.248 | 192,942 | -0.12(-1.25%) |
Apr 02, 2004 | 9.384 | 9.437 | 9.363 | 9.366 | 85,464 | -0.04(-0.39%) |
Apr 01, 2004 | 9.323 | 9.459 | 9.323 | 9.403 | 93,557 | +0.09(+1.00%) |
Mar 31, 2004 | 9.267 | 9.384 | 9.267 | 9.310 | 79,313 | +0.07(+0.80%) |
Mar 30, 2004 | 9.187 | 9.264 | 9.150 | 9.236 | 65,716 | +0.07(+0.78%) |
Mar 29, 2004 | 9.113 | 9.211 | 9.109 | 9.165 | 106,506 | +0.07(+0.82%) |
Mar 26, 2004 | 9.075 | 9.134 | 9.048 | 9.091 | 79,637 | +0.02(+0.17%) |
Mar 25, 2004 | 9.001 | 9.097 | 8.967 | 9.075 | 1,598,573 | -0.11(-1.21%) |
Mar 24, 2004 | 9.199 | 9.233 | 9.187 | 9.187 | 81,255 | -0.06(-0.60%) |
Mar 23, 2004 | 9.332 | 9.366 | 9.236 | 9.242 | 206,862 | -0.09(-0.96%) |
Mar 22, 2004 | 9.400 | 9.400 | 9.323 | 9.332 | 91,615 | -0.15(-1.53%) |
Mar 19, 2004 | 9.462 | 9.514 | 9.452 | 9.477 | 145,677 | +0.17(+1.83%) |
Mar 18, 2004 | 9.292 | 9.360 | 9.236 | 9.307 | 168,986 | +0.20(+2.17%) |
Mar 17, 2004 | 9.042 | 9.116 | 9.042 | 9.109 | 75,428 | +0.07(+0.75%) |
Mar 16, 2004 | 9.020 | 9.128 | 8.989 | 9.042 | 130,786 | +0.06(+0.65%) |
Mar 15, 2004 | 8.958 | 9.072 | 8.927 | 8.983 | 151,505 | +0.02(+0.28%) |
Mar 12, 2004 | 8.915 | 8.964 | 8.838 | 8.958 | 257,364 | -0.16(-1.79%) |
Mar 11, 2004 | 9.239 | 9.239 | 9.097 | 9.122 | 136,613 | -0.11(-1.24%) |
Mar 10, 2004 | 9.165 | 9.279 | 9.150 | 9.236 | 171,252 | -0.03(-0.30%) |
Mar 09, 2004 | 9.282 | 9.326 | 9.261 | 9.264 | 107,477 | -0.02(-0.23%) |
Mar 08, 2004 | 9.261 | 9.329 | 9.261 | 9.286 | 66,364 | +0.10(+1.11%) |
Mar 05, 2004 | 9.156 | 9.208 | 9.054 | 9.184 | 121,722 | +0.02(+0.24%) |
Mar 04, 2004 | 9.199 | 9.227 | 9.143 | 9.162 | 114,276 | -0.06(-0.70%) |
Mar 03, 2004 | 9.134 | 9.230 | 9.082 | 9.227 | 295,240 | -0.39(-4.02%) |
Mar 02, 2004 | 9.675 | 9.675 | 9.530 | 9.613 | 271,932 | -0.06(-0.64%) |
Mar 01, 2004 | 9.727 | 9.777 | 9.644 | 9.675 | 104,888 | +0.19(+1.99%) |
Feb 27, 2004 | 9.406 | 9.545 | 9.406 | 9.486 | 122,369 | +0.08(+0.85%) |
Feb 26, 2004 | 9.449 | 9.449 | 9.360 | 9.406 | 61,508 | -0.05(-0.52%) |
Feb 25, 2004 | 9.533 | 9.570 | 9.406 | 9.455 | 152,152 | +0.13(+1.42%) |
Feb 24, 2004 | 9.267 | 9.381 | 9.267 | 9.323 | 105,859 | +0.02(+0.23%) |
Feb 23, 2004 | 9.258 | 9.307 | 9.258 | 9.301 | 114,600 | +0.06(+0.60%) |
Feb 20, 2004 | 9.258 | 9.304 | 9.218 | 9.245 | 130,462 | -0.06(-0.63%) |
Feb 19, 2004 | 9.221 | 9.310 | 9.181 | 9.304 | 86,759 | +0.09(+0.94%) |
Feb 18, 2004 | 9.289 | 9.292 | 9.214 | 9.218 | 133,700 | -0.12(-1.26%) |
Feb 17, 2004 | 9.329 | 9.372 | 9.313 | 9.335 | 108,772 | +0.08(+0.87%) |
Feb 13, 2004 | 9.323 | 9.381 | 9.218 | 9.255 | 108,125 | -0.01(-0.10%) |
Feb 12, 2004 | 9.174 | 9.301 | 9.174 | 9.264 | 162,835 | +0.05(+0.50%) |
Feb 11, 2004 | 9.134 | 9.245 | 9.122 | 9.218 | 89,672 | +0.09(+0.95%) |
Feb 10, 2004 | 9.137 | 9.162 | 9.097 | 9.131 | 133,376 | -0.03(-0.30%) |
Feb 09, 2004 | 9.035 | 9.245 | 9.035 | 9.159 | 102,945 | -0.05(-0.54%) |
Feb 06, 2004 | 9.038 | 9.221 | 9.038 | 9.208 | 351,245 | +0.15(+1.71%) |
Feb 05, 2004 | 9.011 | 9.103 | 8.989 | 9.054 | 167,044 | +0.04(+0.48%) |
Feb 04, 2004 | 8.989 | 9.023 | 8.974 | 9.011 | 131,757 | +0.04(+0.41%) |
Feb 03, 2004 | 8.970 | 9.020 | 8.918 | 8.974 | 596,955 | +0.18(+2.00%) |