Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.076 | 9.076 | 9.056 | 9.056 | 414,178 | +0.05(+0.52%) |
Apr 29, 2004 | 9.022 | 9.049 | 9.009 | 9.009 | 9,039 | -0.09(-0.96%) |
Apr 28, 2004 | 9.211 | 9.211 | 9.097 | 9.097 | 14,077 | -0.11(-1.25%) |
Apr 27, 2004 | 9.144 | 9.225 | 9.144 | 9.211 | 28,747 | +0.03(+0.37%) |
Apr 26, 2004 | 9.211 | 9.211 | 9.178 | 9.178 | 3,260 | -0.03(-0.37%) |
Apr 23, 2004 | 9.178 | 9.238 | 9.178 | 9.211 | 13,040 | -0.03(-0.29%) |
Apr 22, 2004 | 9.144 | 9.238 | 9.144 | 9.238 | 13,484 | +0.03(+0.29%) |
Apr 21, 2004 | 9.144 | 9.211 | 9.144 | 9.211 | 19,412 | -0.03(-0.36%) |
Apr 20, 2004 | 9.252 | 9.292 | 9.218 | 9.245 | 10,224 | -0.07(-0.80%) |
Apr 19, 2004 | 9.272 | 9.346 | 9.245 | 9.319 | 50,383 | +0.01(+0.07%) |
Apr 16, 2004 | 9.178 | 9.313 | 9.178 | 9.313 | 5,927 | +0.18(+1.92%) |
Apr 15, 2004 | 9.164 | 9.164 | 9.137 | 9.137 | 3,704 | +0.02(+0.22%) |
Apr 14, 2004 | 9.097 | 9.171 | 9.097 | 9.117 | 50,827 | -0.09(-1.03%) |
Apr 13, 2004 | 9.279 | 9.279 | 9.178 | 9.211 | 40,158 | -0.07(-0.73%) |
Apr 12, 2004 | 10.03 | 10.03 | 9.245 | 9.279 | 68,758 | +0.05(+0.59%) |
Apr 08, 2004 | 9.313 | 9.313 | 9.225 | 9.225 | 25,636 | -0.09(-0.94%) |
Apr 07, 2004 | 9.245 | 9.326 | 9.225 | 9.313 | 38,231 | +0.10(+1.10%) |
Apr 06, 2004 | 9.164 | 9.218 | 9.164 | 9.211 | 32,748 | +0.11(+1.26%) |
Apr 05, 2004 | 9.103 | 9.157 | 9.043 | 9.097 | 145,369 | -0.09(-1.03%) |
Apr 02, 2004 | 9.245 | 9.245 | 9.164 | 9.191 | 29,044 | -0.07(-0.80%) |
Apr 01, 2004 | 9.178 | 9.265 | 9.151 | 9.265 | 56,310 | +0.17(+1.85%) |
Mar 31, 2004 | 9.043 | 9.137 | 9.043 | 9.097 | 95,431 | +0.10(+1.13%) |
Mar 30, 2004 | 8.968 | 9.002 | 8.941 | 8.995 | 73,796 | +0.00(+0.00%) |
Mar 29, 2004 | 8.915 | 8.995 | 8.915 | 8.995 | 75,722 | +0.11(+1.29%) |
Mar 26, 2004 | 8.854 | 8.888 | 8.854 | 8.881 | 4,890 | -0.01(-0.15%) |
Mar 25, 2004 | 8.847 | 8.894 | 8.847 | 8.894 | 44,455 | +0.13(+1.46%) |
Mar 24, 2004 | 8.840 | 8.874 | 8.712 | 8.766 | 318,302 | -0.15(-1.67%) |
Mar 23, 2004 | 8.894 | 8.935 | 8.888 | 8.915 | 6,371 | +0.09(+1.07%) |
Mar 22, 2004 | 8.928 | 8.928 | 8.813 | 8.820 | 20,449 | -0.16(-1.73%) |
Mar 19, 2004 | 9.110 | 9.110 | 8.975 | 8.975 | 152,334 | -0.20(-2.13%) |
Mar 18, 2004 | 9.211 | 9.211 | 9.164 | 9.171 | 10,076 | +0.01(+0.07%) |
Mar 17, 2004 | 9.043 | 9.164 | 9.043 | 9.164 | 16,448 | +0.18(+2.03%) |
Mar 16, 2004 | 9.022 | 9.056 | 8.941 | 8.982 | 22,968 | +0.03(+0.30%) |
Mar 15, 2004 | 9.049 | 9.083 | 8.908 | 8.955 | 70,239 | -0.13(-1.41%) |
Mar 12, 2004 | 9.184 | 9.184 | 9.076 | 9.083 | 91,578 | -0.09(-0.96%) |
Mar 11, 2004 | 9.319 | 9.319 | 9.171 | 9.171 | 69,054 | -0.18(-1.95%) |
Mar 10, 2004 | 9.434 | 9.434 | 9.346 | 9.353 | 33,193 | -0.11(-1.21%) |
Mar 09, 2004 | 9.643 | 9.643 | 9.454 | 9.468 | 63,275 | -0.16(-1.61%) |
Mar 08, 2004 | 9.738 | 9.751 | 9.623 | 9.623 | 22,968 | -0.08(-0.83%) |
Mar 05, 2004 | 9.610 | 9.704 | 9.610 | 9.704 | 12,151 | +0.17(+1.77%) |
Mar 04, 2004 | 9.380 | 9.535 | 9.380 | 9.535 | 17,930 | +0.09(+1.00%) |
Mar 03, 2004 | 9.481 | 9.481 | 9.319 | 9.441 | 38,380 | -0.13(-1.34%) |
Mar 02, 2004 | 9.650 | 9.677 | 9.495 | 9.569 | 65,201 | -0.13(-1.39%) |
Mar 01, 2004 | 9.718 | 9.718 | 9.603 | 9.704 | 168,635 | +0.12(+1.27%) |
Feb 27, 2004 | 9.583 | 9.650 | 9.529 | 9.583 | 60,756 | +0.01(+0.14%) |
Feb 26, 2004 | 9.650 | 9.650 | 9.529 | 9.569 | 65,053 | -0.09(-0.98%) |
Feb 25, 2004 | 9.785 | 9.799 | 9.664 | 9.664 | 23,561 | -0.22(-2.25%) |
Feb 24, 2004 | 9.812 | 9.893 | 9.745 | 9.886 | 13,781 | +0.13(+1.38%) |
Feb 23, 2004 | 9.886 | 9.886 | 9.738 | 9.751 | 35,416 | +0.03(+0.28%) |
Feb 20, 2004 | 9.853 | 9.853 | 9.610 | 9.724 | 50,086 | -0.16(-1.64%) |
Feb 19, 2004 | 9.920 | 10.01 | 9.880 | 9.886 | 45,641 | +0.01(+0.14%) |
Feb 18, 2004 | 9.886 | 10.04 | 9.853 | 9.873 | 807,462 | -0.06(-0.61%) |
Feb 17, 2004 | 9.792 | 9.960 | 9.785 | 9.934 | 26,228 | +0.29(+3.01%) |
Feb 13, 2004 | 9.853 | 9.853 | 9.610 | 9.643 | 78,390 | -0.16(-1.65%) |
Feb 12, 2004 | 9.772 | 9.812 | 9.697 | 9.805 | 38,972 | -0.01(-0.07%) |
Feb 11, 2004 | 9.616 | 9.812 | 9.562 | 9.812 | 25,339 | +0.18(+1.82%) |
Feb 10, 2004 | 9.650 | 9.650 | 9.569 | 9.637 | 72,018 | +0.05(+0.49%) |
Feb 09, 2004 | 9.650 | 9.650 | 9.515 | 9.589 | 48,753 | +0.07(+0.71%) |
Feb 06, 2004 | 9.448 | 9.616 | 9.448 | 9.522 | 89,207 | +0.11(+1.15%) |
Feb 05, 2004 | 9.441 | 9.481 | 9.333 | 9.414 | 12,743 | +0.03(+0.29%) |
Feb 04, 2004 | 9.400 | 9.400 | 9.292 | 9.387 | 7,705 | +0.03(+0.29%) |
Feb 03, 2004 | 9.414 | 9.468 | 9.353 | 9.360 | 7,112 | -0.08(-0.86%) |