Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.593 | 9.750 | 9.483 | 9.687 | 34,055 | +0.08(+0.82%) |
Apr 29, 2004 | 9.255 | 9.632 | 9.255 | 9.609 | 85,900 | +0.17(+1.75%) |
Apr 28, 2004 | 9.916 | 10.36 | 9.247 | 9.443 | 95,939 | -0.26(-2.68%) |
Apr 27, 2004 | 9.750 | 9.876 | 9.569 | 9.703 | 39,011 | +0.13(+1.31%) |
Apr 26, 2004 | 9.853 | 9.853 | 9.538 | 9.577 | 23,508 | -0.06(-0.65%) |
Apr 23, 2004 | 9.640 | 9.979 | 9.325 | 9.640 | 119,448 | -0.20(-2.00%) |
Apr 22, 2004 | 9.561 | 10.07 | 8.893 | 9.837 | 30,370 | +0.08(+0.81%) |
Apr 21, 2004 | 9.522 | 9.805 | 9.522 | 9.758 | 36,215 | +0.03(+0.32%) |
Apr 20, 2004 | 9.759 | 10.16 | 9.522 | 9.727 | 259,608 | -0.20(-1.98%) |
Apr 19, 2004 | 9.892 | 9.963 | 9.892 | 9.923 | 18,171 | +0.09(+0.88%) |
Apr 16, 2004 | 9.561 | 9.876 | 9.561 | 9.837 | 119,066 | +0.18(+1.87%) |
Apr 15, 2004 | 9.821 | 9.876 | 9.656 | 9.656 | 73,447 | -0.12(-1.21%) |
Apr 14, 2004 | 9.632 | 9.821 | 9.514 | 9.774 | 88,950 | +0.14(+1.47%) |
Apr 13, 2004 | 9.561 | 9.774 | 9.491 | 9.632 | 29,480 | +0.10(+1.07%) |
Apr 12, 2004 | 9.475 | 9.554 | 9.475 | 9.530 | 16,265 | +0.19(+2.02%) |
Apr 08, 2004 | 9.483 | 9.499 | 9.333 | 9.341 | 24,906 | -0.11(-1.17%) |
Apr 07, 2004 | 9.451 | 9.459 | 9.333 | 9.451 | 17,408 | +0.02(+0.25%) |
Apr 06, 2004 | 9.349 | 9.451 | 9.333 | 9.428 | 20,458 | +0.08(+0.84%) |
Apr 05, 2004 | 9.262 | 9.412 | 9.262 | 9.349 | 48,160 | +0.14(+1.54%) |
Apr 02, 2004 | 9.286 | 9.286 | 9.129 | 9.207 | 94,033 | -0.06(-0.68%) |
Apr 01, 2004 | 9.286 | 9.325 | 9.089 | 9.270 | 122,497 | +0.07(+0.77%) |
Mar 31, 2004 | 8.814 | 9.310 | 8.633 | 9.199 | 246,901 | +0.39(+4.38%) |
Mar 30, 2004 | 8.562 | 8.971 | 8.444 | 8.814 | 141,558 | +0.24(+2.85%) |
Mar 29, 2004 | 8.656 | 8.971 | 8.570 | 8.570 | 205,476 | -0.09(-1.00%) |
Mar 26, 2004 | 8.585 | 8.885 | 8.538 | 8.656 | 338,139 | +0.24(+2.80%) |
Mar 25, 2004 | 9.042 | 9.089 | 8.365 | 8.420 | 453,648 | -0.79(-8.63%) |
Mar 24, 2004 | 9.443 | 9.539 | 9.113 | 9.215 | 190,735 | -0.30(-3.14%) |
Mar 23, 2004 | 9.774 | 9.800 | 9.428 | 9.514 | 24,524 | -0.16(-1.63%) |
Mar 22, 2004 | 9.916 | 9.916 | 9.624 | 9.672 | 6,353 | -0.13(-1.29%) |
Mar 19, 2004 | 9.837 | 9.837 | 9.695 | 9.798 | 24,397 | +0.04(+0.40%) |
Mar 18, 2004 | 9.742 | 10.03 | 9.640 | 9.758 | 55,784 | -0.08(-0.80%) |
Mar 17, 2004 | 9.837 | 9.931 | 9.727 | 9.837 | 17,790 | +0.06(+0.56%) |
Mar 16, 2004 | 9.931 | 10.03 | 9.719 | 9.782 | 36,596 | +0.06(+0.65%) |
Mar 15, 2004 | 10.10 | 10.10 | 9.711 | 9.719 | 50,066 | -0.29(-2.91%) |
Mar 12, 2004 | 10.14 | 10.31 | 9.892 | 10.01 | 39,519 | -0.02(-0.24%) |
Mar 11, 2004 | 10.21 | 10.21 | 9.836 | 10.03 | 53,878 | -0.16(-1.54%) |
Mar 10, 2004 | 10.11 | 10.21 | 10.10 | 10.19 | 72,939 | +0.07(+0.70%) |
Mar 09, 2004 | 10.18 | 10.23 | 10.10 | 10.12 | 86,663 | -0.10(-1.00%) |
Mar 08, 2004 | 10.21 | 10.27 | 10.15 | 10.22 | 28,972 | +0.10(+1.01%) |
Mar 05, 2004 | 10.23 | 10.23 | 10.05 | 10.12 | 16,519 | -0.07(-0.69%) |
Mar 04, 2004 | 10.23 | 10.27 | 10.19 | 10.19 | 27,447 | -0.02(-0.23%) |
Mar 03, 2004 | 10.15 | 10.29 | 10.14 | 10.21 | 32,911 | +0.14(+1.41%) |
Mar 02, 2004 | 10.32 | 10.32 | 10.03 | 10.07 | 583,135 | -0.16(-1.54%) |
Mar 01, 2004 | 10.11 | 10.34 | 10.11 | 10.23 | 42,188 | +0.11(+1.09%) |
Feb 27, 2004 | 10.34 | 10.39 | 9.758 | 10.12 | 127,707 | -0.19(-1.83%) |
Feb 26, 2004 | 10.27 | 10.31 | 10.18 | 10.31 | 45,618 | +0.04(+0.38%) |
Feb 25, 2004 | 10.07 | 10.28 | 10.07 | 10.27 | 158,713 | +0.17(+1.71%) |
Feb 24, 2004 | 10.40 | 10.43 | 10.09 | 10.10 | 108,138 | -0.39(-3.69%) |
Feb 23, 2004 | 10.52 | 10.58 | 10.47 | 10.48 | 247,918 | -0.06(-0.59%) |
Feb 20, 2004 | 10.51 | 10.65 | 10.47 | 10.55 | 27,066 | -0.00(-0.01%) |
Feb 19, 2004 | 10.62 | 10.62 | 10.52 | 10.55 | 356,946 | +0.01(+0.08%) |
Feb 18, 2004 | 10.62 | 10.62 | 10.53 | 10.54 | 35,834 | -0.09(-0.82%) |
Feb 17, 2004 | 10.10 | 10.70 | 10.10 | 10.62 | 116,525 | +0.00(+0.00%) |
Feb 13, 2004 | 10.70 | 10.74 | 10.57 | 10.62 | 41,425 | -0.12(-1.10%) |
Feb 12, 2004 | 10.70 | 10.78 | 10.66 | 10.74 | 105,851 | +0.04(+0.37%) |
Feb 11, 2004 | 10.25 | 11.10 | 10.25 | 10.70 | 140,033 | +0.31(+2.95%) |
Feb 10, 2004 | 10.05 | 10.59 | 9.979 | 10.40 | 308,531 | +0.35(+3.44%) |
Feb 09, 2004 | 10.07 | 10.20 | 9.963 | 10.05 | 99,624 | -0.02(-0.16%) |
Feb 06, 2004 | 10.05 | 10.07 | 9.798 | 10.07 | 43,458 | +0.05(+0.47%) |
Feb 05, 2004 | 10.21 | 10.32 | 9.766 | 10.02 | 255,288 | -0.21(-2.08%) |
Feb 04, 2004 | 10.30 | 10.43 | 10.21 | 10.23 | 52,735 | -0.20(-1.87%) |
Feb 03, 2004 | 10.58 | 10.59 | 10.27 | 10.43 | 66,713 | -0.10(-0.99%) |