Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.527 | 9.545 | 9.360 | 9.403 | 127,380 | -0.15(-1.62%) |
Apr 29, 2004 | 9.496 | 9.650 | 9.471 | 9.558 | 178,947 | +0.17(+1.78%) |
Apr 28, 2004 | 9.354 | 9.440 | 9.279 | 9.391 | 327,827 | +0.14(+1.54%) |
Apr 27, 2004 | 9.186 | 9.267 | 9.156 | 9.248 | 207,882 | +0.08(+0.88%) |
Apr 26, 2004 | 9.205 | 9.211 | 9.125 | 9.168 | 115,256 | -0.16(-1.72%) |
Apr 23, 2004 | 9.292 | 9.366 | 9.230 | 9.329 | 104,102 | +0.02(+0.20%) |
Apr 22, 2004 | 9.341 | 9.422 | 9.248 | 9.310 | 758,626 | -0.32(-3.28%) |
Apr 21, 2004 | 9.589 | 9.799 | 9.589 | 9.626 | 122,692 | -0.03(-0.32%) |
Apr 20, 2004 | 9.793 | 9.799 | 9.650 | 9.657 | 861,759 | -0.12(-1.20%) |
Apr 19, 2004 | 9.582 | 9.774 | 9.558 | 9.774 | 670,526 | +0.27(+2.86%) |
Apr 16, 2004 | 9.341 | 9.527 | 9.341 | 9.502 | 489,154 | +0.12(+1.32%) |
Apr 15, 2004 | 9.193 | 9.428 | 9.193 | 9.378 | 122,369 | +0.12(+1.34%) |
Apr 14, 2004 | 9.143 | 9.279 | 9.137 | 9.255 | 58,679 | +0.00(+0.00%) |
Apr 13, 2004 | 9.224 | 9.452 | 9.118 | 9.255 | 158,255 | -0.12(-1.25%) |
Apr 12, 2004 | 9.285 | 9.570 | 9.285 | 9.372 | 66,115 | +0.09(+0.93%) |
Apr 08, 2004 | 9.384 | 9.403 | 9.261 | 9.285 | 99,253 | -0.24(-2.47%) |
Apr 07, 2004 | 9.360 | 9.533 | 9.360 | 9.521 | 116,065 | +0.24(+2.60%) |
Apr 06, 2004 | 9.459 | 9.459 | 9.217 | 9.279 | 256,862 | -0.14(-1.45%) |
Apr 05, 2004 | 9.279 | 9.620 | 9.217 | 9.415 | 382,788 | -0.38(-3.91%) |
Apr 02, 2004 | 9.403 | 9.805 | 9.403 | 9.799 | 177,492 | -0.02(-0.19%) |
Apr 01, 2004 | 9.613 | 9.817 | 9.613 | 9.817 | 105,072 | +0.20(+2.12%) |
Mar 31, 2004 | 9.638 | 9.688 | 9.607 | 9.613 | 250,396 | -0.04(-0.38%) |
Mar 30, 2004 | 9.527 | 9.811 | 9.521 | 9.650 | 184,281 | +0.28(+3.04%) |
Mar 29, 2004 | 9.316 | 9.490 | 9.304 | 9.366 | 143,060 | +0.02(+0.20%) |
Mar 26, 2004 | 9.255 | 9.422 | 9.255 | 9.347 | 133,685 | +0.07(+0.80%) |
Mar 25, 2004 | 9.384 | 9.415 | 9.236 | 9.273 | 91,170 | +0.01(+0.07%) |
Mar 24, 2004 | 9.341 | 9.384 | 9.255 | 9.267 | 77,592 | -0.13(-1.38%) |
Mar 23, 2004 | 9.217 | 9.428 | 9.217 | 9.397 | 204,326 | +0.18(+1.95%) |
Mar 22, 2004 | 9.279 | 9.384 | 9.180 | 9.217 | 60,942 | -0.09(-1.00%) |
Mar 19, 2004 | 9.335 | 9.465 | 9.273 | 9.310 | 80,986 | +0.01(+0.07%) |
Mar 18, 2004 | 9.217 | 9.496 | 9.143 | 9.304 | 109,275 | +0.40(+4.44%) |
Mar 17, 2004 | 8.951 | 8.951 | 8.852 | 8.908 | 124,632 | -0.15(-1.64%) |
Mar 16, 2004 | 9.069 | 9.094 | 8.976 | 9.057 | 90,847 | +0.05(+0.55%) |
Mar 15, 2004 | 9.267 | 9.267 | 8.989 | 9.007 | 145,323 | -0.04(-0.41%) |
Mar 12, 2004 | 9.032 | 9.100 | 9.001 | 9.044 | 124,147 | -0.12(-1.35%) |
Mar 11, 2004 | 9.156 | 9.279 | 9.032 | 9.168 | 90,847 | -0.05(-0.54%) |
Mar 10, 2004 | 9.589 | 9.589 | 9.162 | 9.217 | 160,357 | -0.36(-3.81%) |
Mar 09, 2004 | 9.558 | 9.582 | 9.508 | 9.582 | 63,690 | +0.12(+1.24%) |
Mar 08, 2004 | 9.539 | 9.601 | 9.403 | 9.465 | 149,203 | -0.01(-0.07%) |
Mar 05, 2004 | 9.366 | 9.502 | 9.354 | 9.471 | 217,258 | +0.06(+0.59%) |
Mar 04, 2004 | 9.422 | 9.483 | 9.341 | 9.415 | 183,473 | -0.28(-2.93%) |
Mar 03, 2004 | 9.589 | 9.712 | 9.558 | 9.700 | 230,998 | +0.00(+0.00%) |
Mar 02, 2004 | 9.774 | 9.836 | 9.663 | 9.700 | 122,046 | +0.12(+1.23%) |
Mar 01, 2004 | 9.527 | 9.638 | 9.465 | 9.582 | 150,173 | +0.12(+1.24%) |
Feb 27, 2004 | 9.341 | 9.465 | 9.341 | 9.465 | 354,176 | -0.02(-0.26%) |
Feb 26, 2004 | 9.434 | 9.514 | 9.372 | 9.490 | 107,497 | -0.09(-0.97%) |
Feb 25, 2004 | 9.589 | 9.589 | 9.527 | 9.582 | 87,129 | +0.01(+0.06%) |
Feb 24, 2004 | 9.465 | 9.576 | 9.440 | 9.576 | 84,381 | -0.01(-0.13%) |
Feb 23, 2004 | 9.403 | 9.644 | 9.403 | 9.589 | 112,993 | +0.12(+1.31%) |
Feb 20, 2004 | 9.570 | 9.570 | 9.372 | 9.465 | 129,805 | -0.24(-2.49%) |
Feb 19, 2004 | 9.644 | 9.774 | 9.644 | 9.706 | 127,703 | +0.11(+1.16%) |
Feb 18, 2004 | 9.632 | 9.743 | 9.595 | 9.595 | 148,233 | +0.06(+0.58%) |
Feb 17, 2004 | 9.465 | 9.570 | 9.397 | 9.539 | 143,222 | -0.15(-1.53%) |
Feb 13, 2004 | 9.712 | 9.712 | 9.483 | 9.688 | 150,820 | +0.05(+0.51%) |
Feb 12, 2004 | 9.638 | 9.743 | 9.570 | 9.638 | 127,219 | +0.07(+0.71%) |
Feb 11, 2004 | 9.428 | 9.601 | 9.397 | 9.570 | 125,117 | +0.17(+1.84%) |
Feb 10, 2004 | 9.354 | 9.434 | 9.255 | 9.397 | 100,061 | +0.11(+1.13%) |
Feb 09, 2004 | 9.267 | 9.310 | 9.156 | 9.292 | 171,187 | +0.14(+1.49%) |
Feb 06, 2004 | 9.063 | 9.248 | 8.976 | 9.156 | 126,572 | +0.00(+0.00%) |
Feb 05, 2004 | 9.279 | 9.279 | 9.069 | 9.156 | 132,391 | -0.15(-1.66%) |
Feb 04, 2004 | 9.372 | 9.428 | 9.261 | 9.310 | 101,516 | -0.12(-1.31%) |
Feb 03, 2004 | 9.465 | 9.527 | 9.372 | 9.434 | 177,330 | -0.30(-3.11%) |