Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.723 | 9.781 | 9.687 | 9.699 | 11,333,364 | +0.01(+0.07%) |
Apr 29, 2004 | 9.697 | 9.835 | 9.644 | 9.692 | 12,115,447 | +0.02(+0.21%) |
Apr 28, 2004 | 9.766 | 9.766 | 9.668 | 9.671 | 15,381,160 | -0.14(-1.38%) |
Apr 27, 2004 | 9.749 | 9.876 | 9.728 | 9.807 | 15,737,711 | +0.12(+1.24%) |
Apr 26, 2004 | 9.726 | 9.781 | 9.656 | 9.687 | 10,560,595 | -0.00(-0.02%) |
Apr 23, 2004 | 9.749 | 9.751 | 9.620 | 9.689 | 12,133,784 | -0.06(-0.62%) |
Apr 22, 2004 | 9.656 | 9.788 | 9.637 | 9.749 | 13,925,560 | +0.09(+0.96%) |
Apr 21, 2004 | 9.505 | 9.661 | 9.496 | 9.656 | 14,941,657 | +0.15(+1.54%) |
Apr 20, 2004 | 9.606 | 9.726 | 9.510 | 9.510 | 16,866,158 | -0.09(-0.98%) |
Apr 19, 2004 | 9.582 | 9.622 | 9.558 | 9.604 | 10,230,531 | -0.03(-0.29%) |
Apr 16, 2004 | 9.448 | 9.671 | 9.440 | 9.632 | 19,531,118 | +0.19(+2.06%) |
Apr 15, 2004 | 9.500 | 9.525 | 9.378 | 9.438 | 16,834,432 | -0.05(-0.54%) |
Apr 14, 2004 | 9.495 | 9.620 | 9.405 | 9.489 | 23,014,838 | -0.07(-0.74%) |
Apr 13, 2004 | 9.775 | 9.776 | 9.519 | 9.560 | 20,088,212 | -0.24(-2.42%) |
Apr 12, 2004 | 9.821 | 9.891 | 9.761 | 9.797 | 8,962,083 | +0.03(+0.26%) |
Apr 08, 2004 | 9.783 | 9.787 | 9.737 | 9.771 | 8,497,258 | +0.02(+0.23%) |
Apr 07, 2004 | 9.800 | 9.830 | 9.745 | 9.749 | 12,451,623 | -0.07(-0.75%) |
Apr 06, 2004 | 9.723 | 9.823 | 9.708 | 9.823 | 9,683,917 | +0.09(+0.97%) |
Apr 05, 2004 | 9.714 | 9.737 | 9.675 | 9.728 | 13,506,431 | +0.00(+0.04%) |
Apr 02, 2004 | 9.864 | 9.866 | 9.680 | 9.725 | 15,044,984 | -0.11(-1.12%) |
Apr 01, 2004 | 9.744 | 9.871 | 9.742 | 9.835 | 10,228,784 | +0.10(+1.02%) |
Mar 31, 2004 | 9.749 | 9.769 | 9.690 | 9.735 | 16,481,374 | -0.03(-0.28%) |
Mar 30, 2004 | 9.823 | 9.824 | 9.738 | 9.763 | 14,653,214 | -0.06(-0.59%) |
Mar 29, 2004 | 9.826 | 9.854 | 9.783 | 9.821 | 9,958,970 | +0.04(+0.39%) |
Mar 26, 2004 | 9.814 | 9.835 | 9.771 | 9.783 | 9,304,954 | -0.03(-0.33%) |
Mar 25, 2004 | 9.749 | 9.840 | 9.713 | 9.816 | 10,078,596 | +0.10(+1.01%) |
Mar 24, 2004 | 9.749 | 9.756 | 9.673 | 9.718 | 12,111,954 | -0.01(-0.09%) |
Mar 23, 2004 | 9.792 | 9.828 | 9.725 | 9.726 | 9,794,520 | -0.03(-0.32%) |
Mar 22, 2004 | 9.890 | 9.890 | 9.708 | 9.757 | 14,050,134 | -0.13(-1.34%) |
Mar 19, 2004 | 10.02 | 10.05 | 9.888 | 9.890 | 11,261,763 | -0.13(-1.27%) |
Mar 18, 2004 | 10.02 | 10.10 | 9.967 | 10.02 | 10,191,237 | -0.01(-0.10%) |
Mar 17, 2004 | 10.01 | 10.09 | 9.998 | 10.03 | 8,394,222 | +0.05(+0.52%) |
Mar 16, 2004 | 9.964 | 10.01 | 9.900 | 9.976 | 9,700,216 | +0.05(+0.50%) |
Mar 15, 2004 | 9.933 | 10.02 | 9.914 | 9.926 | 11,547,876 | -0.02(-0.24%) |
Mar 12, 2004 | 9.943 | 10.02 | 9.903 | 9.950 | 11,711,453 | +0.04(+0.36%) |
Mar 11, 2004 | 9.998 | 10.13 | 9.912 | 9.914 | 15,684,155 | -0.13(-1.25%) |
Mar 10, 2004 | 10.04 | 10.11 | 10.02 | 10.04 | 12,636,738 | +0.00(+0.00%) |
Mar 09, 2004 | 10.02 | 10.05 | 9.989 | 10.04 | 8,694,598 | -0.03(-0.27%) |
Mar 08, 2004 | 10.02 | 10.12 | 10.02 | 10.07 | 10,041,632 | +0.04(+0.36%) |
Mar 05, 2004 | 9.984 | 10.13 | 9.950 | 10.03 | 10,943,341 | +0.05(+0.46%) |
Mar 04, 2004 | 9.929 | 10.02 | 9.926 | 9.984 | 9,382,668 | +0.06(+0.64%) |
Mar 03, 2004 | 9.847 | 9.924 | 9.836 | 9.921 | 7,704,114 | +0.07(+0.75%) |
Mar 02, 2004 | 9.912 | 9.950 | 9.847 | 9.847 | 9,750,279 | -0.05(-0.54%) |
Mar 01, 2004 | 9.921 | 9.934 | 9.878 | 9.900 | 8,817,426 | +0.05(+0.49%) |
Feb 27, 2004 | 9.689 | 9.915 | 9.689 | 9.852 | 11,393,614 | +0.02(+0.17%) |
Feb 26, 2004 | 9.826 | 9.867 | 9.807 | 9.835 | 12,659,150 | +0.00(+0.03%) |
Feb 25, 2004 | 9.730 | 9.848 | 9.728 | 9.831 | 11,500,724 | +0.09(+0.90%) |
Feb 24, 2004 | 9.747 | 9.776 | 9.699 | 9.744 | 14,179,366 | -0.02(-0.25%) |
Feb 23, 2004 | 9.835 | 9.848 | 9.763 | 9.768 | 11,934,988 | -0.01(-0.05%) |
Feb 20, 2004 | 9.891 | 9.905 | 9.771 | 9.773 | 13,750,923 | -0.12(-1.18%) |
Feb 19, 2004 | 9.809 | 9.960 | 9.761 | 9.890 | 13,976,496 | +0.11(+1.09%) |
Feb 18, 2004 | 9.860 | 9.895 | 9.780 | 9.783 | 12,312,205 | -0.08(-0.78%) |
Feb 17, 2004 | 9.897 | 9.938 | 9.847 | 9.860 | 8,575,844 | +0.01(+0.05%) |
Feb 13, 2004 | 9.878 | 9.938 | 9.802 | 9.855 | 9,469,113 | -0.01(-0.05%) |
Feb 12, 2004 | 9.981 | 10.01 | 9.757 | 9.860 | 12,471,706 | -0.14(-1.37%) |
Feb 11, 2004 | 9.867 | 10.03 | 9.790 | 9.998 | 11,724,842 | +0.11(+1.09%) |
Feb 10, 2004 | 9.886 | 9.924 | 9.838 | 9.890 | 10,185,416 | -0.02(-0.21%) |
Feb 09, 2004 | 9.895 | 9.936 | 9.866 | 9.910 | 7,297,501 | -0.05(-0.47%) |
Feb 06, 2004 | 9.866 | 9.957 | 9.864 | 9.957 | 8,617,757 | +0.15(+1.58%) |
Feb 05, 2004 | 9.821 | 9.833 | 9.737 | 9.802 | 7,926,194 | -0.01(-0.07%) |
Feb 04, 2004 | 9.840 | 9.876 | 9.783 | 9.809 | 10,538,765 | -0.15(-1.48%) |
Feb 03, 2004 | 9.915 | 9.998 | 9.869 | 9.957 | 10,745,128 | +0.07(+0.69%) |