Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.031 | 8.257 | 7.808 | 7.890 | 97,976 | -0.14(-1.79%) |
Apr 29, 2004 | 8.542 | 8.883 | 8.034 | 8.034 | 42,764 | -0.48(-5.63%) |
Apr 28, 2004 | 8.858 | 8.927 | 8.510 | 8.514 | 31,914 | -0.32(-3.65%) |
Apr 27, 2004 | 8.774 | 8.896 | 8.617 | 8.836 | 98,295 | -0.03(-0.35%) |
Apr 26, 2004 | 8.510 | 8.868 | 8.510 | 8.868 | 36,701 | +0.23(+2.61%) |
Apr 23, 2004 | 8.595 | 8.767 | 8.514 | 8.642 | 38,615 | +0.12(+1.40%) |
Apr 22, 2004 | 8.711 | 8.711 | 8.492 | 8.523 | 29,041 | -0.05(-0.58%) |
Apr 21, 2004 | 8.739 | 8.855 | 8.539 | 8.573 | 55,211 | -0.02(-0.18%) |
Apr 20, 2004 | 8.507 | 8.617 | 8.507 | 8.589 | 39,892 | -0.15(-1.72%) |
Apr 19, 2004 | 8.620 | 8.752 | 8.526 | 8.739 | 47,871 | +0.09(+1.09%) |
Apr 16, 2004 | 8.369 | 8.774 | 8.366 | 8.645 | 56,168 | +0.26(+3.14%) |
Apr 15, 2004 | 8.210 | 8.633 | 7.893 | 8.382 | 148,400 | -0.20(-2.37%) |
Apr 14, 2004 | 8.805 | 8.852 | 8.460 | 8.586 | 88,401 | -0.41(-4.53%) |
Apr 13, 2004 | 8.962 | 9.319 | 8.808 | 8.993 | 63,189 | -0.09(-1.00%) |
Apr 12, 2004 | 9.165 | 9.400 | 8.962 | 9.084 | 53,934 | -0.19(-2.06%) |
Apr 08, 2004 | 9.353 | 9.400 | 9.275 | 9.275 | 42,764 | -0.09(-1.00%) |
Apr 07, 2004 | 9.388 | 9.400 | 9.259 | 9.369 | 29,680 | +0.10(+1.12%) |
Apr 06, 2004 | 9.388 | 9.388 | 9.103 | 9.266 | 45,956 | +0.02(+0.20%) |
Apr 05, 2004 | 9.112 | 9.385 | 9.112 | 9.247 | 36,381 | +0.11(+1.24%) |
Apr 02, 2004 | 9.394 | 9.394 | 9.087 | 9.134 | 62,551 | -0.12(-1.29%) |
Apr 01, 2004 | 9.366 | 9.400 | 9.225 | 9.253 | 47,232 | +0.10(+1.13%) |
Mar 31, 2004 | 9.338 | 9.400 | 9.150 | 9.150 | 37,977 | -0.14(-1.52%) |
Mar 30, 2004 | 9.087 | 9.291 | 9.087 | 9.291 | 51,381 | -0.05(-0.50%) |
Mar 29, 2004 | 9.181 | 9.400 | 9.106 | 9.338 | 35,424 | -0.07(-0.70%) |
Mar 26, 2004 | 9.162 | 9.447 | 9.090 | 9.403 | 35,743 | +0.12(+1.28%) |
Mar 25, 2004 | 9.331 | 9.447 | 9.153 | 9.284 | 76,912 | -0.02(-0.24%) |
Mar 24, 2004 | 9.338 | 9.369 | 9.306 | 9.306 | 53,615 | -0.14(-1.49%) |
Mar 23, 2004 | 9.341 | 9.510 | 9.322 | 9.447 | 28,084 | +0.09(+1.01%) |
Mar 22, 2004 | 9.325 | 9.616 | 9.291 | 9.353 | 21,701 | -0.09(-1.00%) |
Mar 19, 2004 | 9.551 | 9.620 | 9.287 | 9.447 | 29,680 | -0.05(-0.50%) |
Mar 18, 2004 | 9.353 | 9.651 | 9.247 | 9.494 | 29,999 | +0.09(+1.00%) |
Mar 17, 2004 | 9.479 | 9.501 | 9.353 | 9.400 | 27,446 | -0.06(-0.66%) |
Mar 16, 2004 | 9.385 | 9.463 | 9.306 | 9.463 | 25,212 | +0.14(+1.51%) |
Mar 15, 2004 | 9.479 | 9.479 | 9.278 | 9.322 | 45,956 | -0.15(-1.62%) |
Mar 12, 2004 | 9.425 | 9.479 | 9.247 | 9.475 | 55,530 | +0.17(+1.82%) |
Mar 11, 2004 | 9.425 | 9.425 | 9.244 | 9.306 | 21,701 | -0.04(-0.44%) |
Mar 10, 2004 | 9.322 | 9.394 | 9.244 | 9.347 | 35,105 | +0.02(+0.24%) |
Mar 09, 2004 | 9.400 | 9.400 | 9.084 | 9.325 | 34,786 | -0.03(-0.30%) |
Mar 08, 2004 | 9.360 | 9.385 | 9.159 | 9.353 | 70,849 | +0.02(+0.17%) |
Mar 05, 2004 | 9.236 | 9.338 | 9.159 | 9.338 | 35,105 | +0.15(+1.64%) |
Mar 04, 2004 | 9.201 | 9.294 | 9.137 | 9.187 | 30,318 | +0.08(+0.89%) |
Mar 03, 2004 | 9.197 | 9.215 | 9.103 | 9.106 | 36,062 | -0.06(-0.62%) |
Mar 02, 2004 | 9.121 | 9.200 | 9.099 | 9.162 | 33,190 | +0.04(+0.48%) |
Mar 01, 2004 | 9.118 | 9.118 | 9.037 | 9.118 | 42,445 | +0.06(+0.69%) |
Feb 27, 2004 | 8.930 | 9.087 | 8.930 | 9.056 | 46,594 | +0.13(+1.41%) |
Feb 26, 2004 | 8.915 | 9.052 | 8.915 | 8.930 | 12,127 | +0.02(+0.18%) |
Feb 25, 2004 | 8.852 | 8.930 | 8.852 | 8.915 | 18,829 | +0.06(+0.67%) |
Feb 24, 2004 | 8.990 | 8.990 | 8.855 | 8.855 | 25,212 | +0.00(+0.04%) |
Feb 23, 2004 | 8.808 | 8.946 | 8.808 | 8.852 | 32,233 | -0.09(-1.05%) |
Feb 20, 2004 | 8.987 | 8.987 | 8.808 | 8.946 | 60,317 | +0.06(+0.71%) |
Feb 19, 2004 | 8.977 | 8.993 | 8.864 | 8.883 | 48,509 | -0.11(-1.19%) |
Feb 18, 2004 | 9.087 | 9.092 | 8.899 | 8.990 | 75,955 | -0.08(-0.90%) |
Feb 17, 2004 | 9.068 | 9.215 | 9.012 | 9.071 | 181,590 | +0.00(+0.04%) |
Feb 13, 2004 | 8.955 | 9.071 | 8.911 | 9.068 | 155,740 | +0.18(+1.97%) |
Feb 12, 2004 | 8.899 | 8.899 | 8.792 | 8.893 | 118,720 | +0.03(+0.28%) |
Feb 11, 2004 | 8.915 | 8.915 | 8.805 | 8.868 | 22,020 | +0.05(+0.60%) |
Feb 10, 2004 | 8.821 | 8.864 | 8.774 | 8.814 | 82,338 | +0.04(+0.46%) |
Feb 09, 2004 | 8.767 | 8.774 | 8.755 | 8.774 | 57,445 | +0.00(+0.04%) |
Feb 06, 2004 | 8.774 | 8.786 | 8.755 | 8.770 | 41,488 | -0.00(-0.04%) |
Feb 05, 2004 | 8.758 | 8.867 | 8.755 | 8.774 | 105,954 | +0.01(+0.07%) |
Feb 04, 2004 | 8.836 | 8.836 | 8.755 | 8.767 | 62,870 | +0.01(+0.11%) |
Feb 03, 2004 | 8.755 | 8.774 | 8.755 | 8.758 | 78,827 | -0.02(-0.18%) |