Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.872 | 8.913 | 8.630 | 8.630 | 124,472 | -0.31(-3.42%) |
Apr 29, 2004 | 8.958 | 9.118 | 8.853 | 8.935 | 83,697 | -0.04(-0.50%) |
Apr 28, 2004 | 9.152 | 9.152 | 8.965 | 8.980 | 76,454 | -0.17(-1.87%) |
Apr 27, 2004 | 9.021 | 9.152 | 9.002 | 9.152 | 98,183 | +0.20(+2.25%) |
Apr 26, 2004 | 9.058 | 9.166 | 8.935 | 8.950 | 119,644 | -0.17(-1.88%) |
Apr 23, 2004 | 9.133 | 9.207 | 8.969 | 9.122 | 63,309 | +0.07(+0.74%) |
Apr 22, 2004 | 8.984 | 9.125 | 8.984 | 9.055 | 69,747 | +0.01(+0.12%) |
Apr 21, 2004 | 8.835 | 9.096 | 8.775 | 9.043 | 96,842 | +0.25(+2.88%) |
Apr 20, 2004 | 9.021 | 9.070 | 8.790 | 8.790 | 94,695 | -0.22(-2.44%) |
Apr 19, 2004 | 8.909 | 9.062 | 8.853 | 9.010 | 102,475 | +0.06(+0.71%) |
Apr 16, 2004 | 8.947 | 8.976 | 8.876 | 8.947 | 99,792 | +0.02(+0.21%) |
Apr 15, 2004 | 8.965 | 9.021 | 8.920 | 8.928 | 115,888 | -0.06(-0.62%) |
Apr 14, 2004 | 9.103 | 9.185 | 8.961 | 8.984 | 162,565 | -0.13(-1.39%) |
Apr 13, 2004 | 9.338 | 9.338 | 9.107 | 9.111 | 97,915 | -0.26(-2.82%) |
Apr 12, 2004 | 9.245 | 9.375 | 9.189 | 9.375 | 80,209 | +0.09(+1.00%) |
Apr 08, 2004 | 9.379 | 9.379 | 9.282 | 9.282 | 52,847 | -0.04(-0.40%) |
Apr 07, 2004 | 9.252 | 9.386 | 9.252 | 9.319 | 56,871 | +0.07(+0.77%) |
Apr 06, 2004 | 9.282 | 9.357 | 9.237 | 9.248 | 45,604 | -0.07(-0.80%) |
Apr 05, 2004 | 9.263 | 9.386 | 9.215 | 9.323 | 107,572 | +0.00(+0.04%) |
Apr 02, 2004 | 9.245 | 9.338 | 9.245 | 9.319 | 112,132 | +0.09(+1.01%) |
Apr 01, 2004 | 9.058 | 9.245 | 9.021 | 9.226 | 147,006 | +0.13(+1.43%) |
Mar 31, 2004 | 9.189 | 9.219 | 9.096 | 9.096 | 115,620 | -0.15(-1.61%) |
Mar 30, 2004 | 9.152 | 9.245 | 9.096 | 9.245 | 200,122 | +0.04(+0.40%) |
Mar 29, 2004 | 9.010 | 9.207 | 9.010 | 9.207 | 110,791 | +0.20(+2.24%) |
Mar 26, 2004 | 9.096 | 9.122 | 8.991 | 9.006 | 81,819 | -0.05(-0.58%) |
Mar 25, 2004 | 9.133 | 9.207 | 8.999 | 9.058 | 97,378 | -0.09(-1.02%) |
Mar 24, 2004 | 9.133 | 9.193 | 9.043 | 9.152 | 97,646 | +0.02(+0.20%) |
Mar 23, 2004 | 9.058 | 9.319 | 8.984 | 9.133 | 136,812 | +0.04(+0.41%) |
Mar 22, 2004 | 9.133 | 9.170 | 9.021 | 9.096 | 90,940 | -0.10(-1.05%) |
Mar 19, 2004 | 9.245 | 9.245 | 9.099 | 9.193 | 91,476 | -0.03(-0.36%) |
Mar 18, 2004 | 9.263 | 9.263 | 9.133 | 9.226 | 59,285 | -0.01(-0.08%) |
Mar 17, 2004 | 9.170 | 9.263 | 9.166 | 9.234 | 70,015 | +0.11(+1.23%) |
Mar 16, 2004 | 9.170 | 9.207 | 9.010 | 9.122 | 108,913 | -0.07(-0.77%) |
Mar 15, 2004 | 9.245 | 9.245 | 9.029 | 9.193 | 100,597 | -0.09(-0.96%) |
Mar 12, 2004 | 9.058 | 9.301 | 9.017 | 9.282 | 159,346 | +0.22(+2.47%) |
Mar 11, 2004 | 9.133 | 9.207 | 9.058 | 9.058 | 94,964 | -0.09(-0.98%) |
Mar 10, 2004 | 9.357 | 9.357 | 9.129 | 9.148 | 93,086 | -0.14(-1.52%) |
Mar 09, 2004 | 9.412 | 9.416 | 9.289 | 9.289 | 48,823 | -0.10(-1.03%) |
Mar 08, 2004 | 9.319 | 9.412 | 9.319 | 9.386 | 98,719 | +0.10(+1.12%) |
Mar 05, 2004 | 9.245 | 9.316 | 9.174 | 9.282 | 54,188 | +0.00(+0.00%) |
Mar 04, 2004 | 9.226 | 9.282 | 9.096 | 9.282 | 139,763 | +0.11(+1.22%) |
Mar 03, 2004 | 9.133 | 9.200 | 8.947 | 9.170 | 368,321 | +0.07(+0.78%) |
Mar 02, 2004 | 9.211 | 9.215 | 9.096 | 9.099 | 148,884 | -0.11(-1.21%) |
Mar 01, 2004 | 9.170 | 9.211 | 9.114 | 9.211 | 136,812 | +0.04(+0.45%) |
Feb 27, 2004 | 9.137 | 9.222 | 9.133 | 9.170 | 116,961 | -0.04(-0.45%) |
Feb 26, 2004 | 9.226 | 9.252 | 9.159 | 9.211 | 113,474 | +0.03(+0.32%) |
Feb 25, 2004 | 9.170 | 9.256 | 9.159 | 9.181 | 172,223 | +0.03(+0.28%) |
Feb 24, 2004 | 9.468 | 9.543 | 9.133 | 9.155 | 195,293 | -0.29(-3.08%) |
Feb 23, 2004 | 9.543 | 9.636 | 9.446 | 9.446 | 63,041 | -0.13(-1.40%) |
Feb 20, 2004 | 9.618 | 9.644 | 9.543 | 9.580 | 52,847 | +0.00(+0.04%) |
Feb 19, 2004 | 9.696 | 9.782 | 9.577 | 9.577 | 63,309 | -0.12(-1.19%) |
Feb 18, 2004 | 9.692 | 9.737 | 9.603 | 9.692 | 61,699 | +0.02(+0.19%) |
Feb 17, 2004 | 9.543 | 9.673 | 9.543 | 9.673 | 63,577 | +0.19(+1.96%) |
Feb 13, 2004 | 9.543 | 9.655 | 9.487 | 9.487 | 87,184 | -0.07(-0.70%) |
Feb 12, 2004 | 9.506 | 9.662 | 9.468 | 9.554 | 53,652 | -0.00(-0.04%) |
Feb 11, 2004 | 9.673 | 9.673 | 9.506 | 9.558 | 59,017 | -0.13(-1.38%) |
Feb 10, 2004 | 9.431 | 9.692 | 9.405 | 9.692 | 72,430 | +0.25(+2.60%) |
Feb 09, 2004 | 9.673 | 9.692 | 9.357 | 9.446 | 56,871 | -0.23(-2.35%) |
Feb 06, 2004 | 9.431 | 9.673 | 9.357 | 9.673 | 46,140 | +0.29(+3.14%) |
Feb 05, 2004 | 9.412 | 9.461 | 9.338 | 9.379 | 35,946 | -0.03(-0.36%) |
Feb 04, 2004 | 9.506 | 9.677 | 9.412 | 9.412 | 97,915 | -0.15(-1.52%) |
Feb 03, 2004 | 9.513 | 9.688 | 9.495 | 9.558 | 62,236 | +0.03(+0.35%) |