Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.667 | 9.726 | 9.632 | 9.644 | 11,398,519 | +0.01(+0.07%) |
Apr 29, 2004 | 9.642 | 9.778 | 9.589 | 9.637 | 12,185,098 | +0.02(+0.21%) |
Apr 28, 2004 | 9.710 | 9.710 | 9.613 | 9.616 | 15,469,586 | -0.13(-1.38%) |
Apr 27, 2004 | 9.693 | 9.819 | 9.673 | 9.751 | 15,828,186 | +0.12(+1.24%) |
Apr 26, 2004 | 9.671 | 9.726 | 9.601 | 9.632 | 10,621,307 | -0.00(-0.02%) |
Apr 23, 2004 | 9.693 | 9.695 | 9.565 | 9.633 | 12,203,540 | -0.06(-0.62%) |
Apr 22, 2004 | 9.601 | 9.732 | 9.582 | 9.693 | 14,005,618 | +0.09(+0.96%) |
Apr 21, 2004 | 9.451 | 9.606 | 9.442 | 9.601 | 15,027,556 | +0.15(+1.54%) |
Apr 20, 2004 | 9.551 | 9.671 | 9.456 | 9.456 | 16,963,120 | -0.09(-0.98%) |
Apr 19, 2004 | 9.527 | 9.567 | 9.503 | 9.550 | 10,289,346 | -0.03(-0.29%) |
Apr 16, 2004 | 9.394 | 9.616 | 9.386 | 9.577 | 19,643,402 | +0.19(+2.06%) |
Apr 15, 2004 | 9.445 | 9.471 | 9.324 | 9.384 | 16,931,212 | -0.05(-0.54%) |
Apr 14, 2004 | 9.440 | 9.565 | 9.351 | 9.435 | 23,147,150 | -0.07(-0.74%) |
Apr 13, 2004 | 9.719 | 9.720 | 9.464 | 9.505 | 20,203,698 | -0.24(-2.42%) |
Apr 12, 2004 | 9.765 | 9.835 | 9.705 | 9.741 | 9,013,606 | +0.03(+0.26%) |
Apr 08, 2004 | 9.727 | 9.731 | 9.681 | 9.715 | 8,546,108 | +0.02(+0.23%) |
Apr 07, 2004 | 9.744 | 9.773 | 9.690 | 9.693 | 12,523,207 | -0.07(-0.75%) |
Apr 06, 2004 | 9.667 | 9.767 | 9.652 | 9.767 | 9,739,589 | +0.09(+0.97%) |
Apr 05, 2004 | 9.659 | 9.681 | 9.620 | 9.673 | 13,584,079 | +0.00(+0.04%) |
Apr 02, 2004 | 9.807 | 9.809 | 9.625 | 9.669 | 15,131,477 | -0.11(-1.12%) |
Apr 01, 2004 | 9.688 | 9.814 | 9.686 | 9.778 | 10,287,589 | +0.10(+1.02%) |
Mar 31, 2004 | 9.693 | 9.714 | 9.635 | 9.679 | 16,576,125 | -0.03(-0.28%) |
Mar 30, 2004 | 9.767 | 9.768 | 9.683 | 9.707 | 14,737,455 | -0.06(-0.59%) |
Mar 29, 2004 | 9.770 | 9.797 | 9.727 | 9.765 | 10,016,224 | +0.04(+0.39%) |
Mar 26, 2004 | 9.758 | 9.778 | 9.715 | 9.727 | 9,358,448 | -0.03(-0.33%) |
Mar 25, 2004 | 9.693 | 9.784 | 9.657 | 9.760 | 10,136,538 | +0.10(+1.01%) |
Mar 24, 2004 | 9.693 | 9.700 | 9.618 | 9.662 | 12,181,585 | -0.01(-0.09%) |
Mar 23, 2004 | 9.736 | 9.772 | 9.669 | 9.671 | 9,850,829 | -0.03(-0.32%) |
Mar 22, 2004 | 9.833 | 9.833 | 9.652 | 9.702 | 14,130,908 | -0.13(-1.34%) |
Mar 19, 2004 | 9.960 | 9.992 | 9.831 | 9.833 | 11,326,506 | -0.13(-1.27%) |
Mar 18, 2004 | 9.963 | 10.04 | 9.910 | 9.960 | 10,249,826 | -0.01(-0.10%) |
Mar 17, 2004 | 9.949 | 10.03 | 9.941 | 9.970 | 8,442,480 | +0.05(+0.52%) |
Mar 16, 2004 | 9.907 | 9.949 | 9.843 | 9.919 | 9,755,982 | +0.05(+0.50%) |
Mar 15, 2004 | 9.876 | 9.966 | 9.857 | 9.869 | 11,614,265 | -0.02(-0.24%) |
Mar 12, 2004 | 9.886 | 9.958 | 9.847 | 9.893 | 11,778,782 | +0.04(+0.36%) |
Mar 11, 2004 | 9.941 | 10.07 | 9.855 | 9.857 | 15,774,323 | -0.12(-1.25%) |
Mar 10, 2004 | 9.982 | 10.06 | 9.965 | 9.982 | 12,709,387 | +0.00(+0.00%) |
Mar 09, 2004 | 9.966 | 9.990 | 9.932 | 9.982 | 8,744,583 | -0.03(-0.27%) |
Mar 08, 2004 | 9.966 | 10.06 | 9.965 | 10.01 | 10,099,361 | +0.04(+0.36%) |
Mar 05, 2004 | 9.927 | 10.07 | 9.893 | 9.973 | 11,006,254 | +0.05(+0.46%) |
Mar 04, 2004 | 9.872 | 9.958 | 9.869 | 9.927 | 9,436,608 | +0.06(+0.64%) |
Mar 03, 2004 | 9.790 | 9.867 | 9.780 | 9.864 | 7,748,405 | +0.07(+0.75%) |
Mar 02, 2004 | 9.855 | 9.893 | 9.790 | 9.790 | 9,806,333 | -0.05(-0.54%) |
Mar 01, 2004 | 9.864 | 9.878 | 9.821 | 9.843 | 8,868,117 | +0.05(+0.49%) |
Feb 27, 2004 | 9.633 | 9.859 | 9.633 | 9.796 | 11,459,115 | +0.02(+0.17%) |
Feb 26, 2004 | 9.770 | 9.811 | 9.751 | 9.778 | 12,731,927 | +0.00(+0.03%) |
Feb 25, 2004 | 9.674 | 9.792 | 9.673 | 9.775 | 11,566,842 | +0.09(+0.90%) |
Feb 24, 2004 | 9.691 | 9.720 | 9.644 | 9.688 | 14,260,883 | -0.02(-0.25%) |
Feb 23, 2004 | 9.778 | 9.792 | 9.707 | 9.712 | 12,003,602 | -0.01(-0.05%) |
Feb 20, 2004 | 9.835 | 9.848 | 9.715 | 9.717 | 13,829,977 | -0.12(-1.18%) |
Feb 19, 2004 | 9.753 | 9.903 | 9.705 | 9.833 | 14,056,846 | +0.11(+1.09%) |
Feb 18, 2004 | 9.804 | 9.838 | 9.724 | 9.727 | 12,382,987 | -0.08(-0.78%) |
Feb 17, 2004 | 9.840 | 9.881 | 9.790 | 9.804 | 8,625,147 | +0.01(+0.05%) |
Feb 13, 2004 | 9.821 | 9.881 | 9.746 | 9.799 | 9,523,551 | -0.01(-0.05%) |
Feb 12, 2004 | 9.924 | 9.951 | 9.702 | 9.804 | 12,543,406 | -0.14(-1.37%) |
Feb 11, 2004 | 9.811 | 9.968 | 9.734 | 9.941 | 11,792,248 | +0.11(+1.09%) |
Feb 10, 2004 | 9.830 | 9.867 | 9.782 | 9.833 | 10,243,972 | -0.02(-0.21%) |
Feb 09, 2004 | 9.838 | 9.879 | 9.809 | 9.854 | 7,339,454 | -0.05(-0.47%) |
Feb 06, 2004 | 9.809 | 9.900 | 9.807 | 9.900 | 8,667,301 | +0.15(+1.58%) |
Feb 05, 2004 | 9.765 | 9.777 | 9.681 | 9.746 | 7,971,762 | -0.01(-0.07%) |
Feb 04, 2004 | 9.784 | 9.819 | 9.727 | 9.753 | 10,599,352 | -0.15(-1.48%) |
Feb 03, 2004 | 9.859 | 9.941 | 9.813 | 9.900 | 10,806,901 | +0.07(+0.70%) |