Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.427 | 9.501 | 9.393 | 9.501 | 347,914 | +0.21(+2.23%) |
Apr 29, 2004 | 9.294 | 9.402 | 9.294 | 9.294 | 121,689 | +0.01(+0.10%) |
Apr 28, 2004 | 9.433 | 9.433 | 9.248 | 9.285 | 139,489 | -0.27(-2.85%) |
Apr 27, 2004 | 9.557 | 9.631 | 9.520 | 9.557 | 156,318 | +0.11(+1.11%) |
Apr 26, 2004 | 9.443 | 9.495 | 9.415 | 9.452 | 144,667 | +0.13(+1.39%) |
Apr 23, 2004 | 9.344 | 9.347 | 9.226 | 9.322 | 233,345 | -0.13(-1.41%) |
Apr 22, 2004 | 9.365 | 9.501 | 9.365 | 9.455 | 133,340 | +0.13(+1.36%) |
Apr 21, 2004 | 9.294 | 9.365 | 9.279 | 9.328 | 116,834 | -0.10(-1.05%) |
Apr 20, 2004 | 9.402 | 9.470 | 9.356 | 9.427 | 2,208,849 | -0.10(-1.04%) |
Apr 19, 2004 | 9.362 | 9.535 | 9.270 | 9.526 | 687,737 | +0.21(+2.26%) |
Apr 16, 2004 | 9.254 | 9.409 | 9.254 | 9.316 | 227,519 | +0.25(+2.73%) |
Apr 15, 2004 | 9.072 | 9.189 | 9.010 | 9.069 | 180,915 | -0.00(-0.03%) |
Apr 14, 2004 | 8.991 | 9.093 | 8.991 | 9.072 | 73,466 | -0.02(-0.24%) |
Apr 13, 2004 | 9.180 | 9.208 | 9.069 | 9.093 | 83,499 | -0.08(-0.91%) |
Apr 12, 2004 | 9.223 | 9.236 | 9.124 | 9.177 | 218,457 | -0.03(-0.30%) |
Apr 08, 2004 | 9.186 | 9.248 | 9.146 | 9.205 | 94,179 | -0.01(-0.07%) |
Apr 07, 2004 | 9.279 | 9.279 | 9.158 | 9.211 | 136,900 | -0.15(-1.55%) |
Apr 06, 2004 | 9.353 | 9.452 | 9.334 | 9.356 | 108,743 | +0.11(+1.14%) |
Apr 05, 2004 | 9.220 | 9.254 | 9.146 | 9.251 | 192,890 | -0.12(-1.25%) |
Apr 02, 2004 | 9.387 | 9.439 | 9.365 | 9.368 | 85,441 | -0.04(-0.39%) |
Apr 01, 2004 | 9.325 | 9.461 | 9.325 | 9.405 | 93,532 | +0.09(+1.00%) |
Mar 31, 2004 | 9.270 | 9.387 | 9.270 | 9.313 | 79,292 | +0.07(+0.80%) |
Mar 30, 2004 | 9.189 | 9.266 | 9.152 | 9.239 | 65,699 | +0.07(+0.78%) |
Mar 29, 2004 | 9.115 | 9.214 | 9.112 | 9.168 | 106,477 | +0.07(+0.82%) |
Mar 26, 2004 | 9.078 | 9.137 | 9.050 | 9.093 | 79,615 | +0.02(+0.17%) |
Mar 25, 2004 | 9.004 | 9.100 | 8.970 | 9.078 | 1,598,139 | -0.11(-1.21%) |
Mar 24, 2004 | 9.202 | 9.236 | 9.189 | 9.189 | 81,233 | -0.06(-0.60%) |
Mar 23, 2004 | 9.334 | 9.368 | 9.239 | 9.245 | 206,806 | -0.09(-0.96%) |
Mar 22, 2004 | 9.402 | 9.402 | 9.325 | 9.334 | 91,590 | -0.15(-1.53%) |
Mar 19, 2004 | 9.464 | 9.517 | 9.455 | 9.480 | 145,638 | +0.17(+1.83%) |
Mar 18, 2004 | 9.294 | 9.362 | 9.239 | 9.310 | 168,940 | +0.20(+2.17%) |
Mar 17, 2004 | 9.044 | 9.118 | 9.044 | 9.112 | 75,408 | +0.07(+0.75%) |
Mar 16, 2004 | 9.022 | 9.130 | 8.991 | 9.044 | 130,750 | +0.06(+0.65%) |
Mar 15, 2004 | 8.961 | 9.075 | 8.930 | 8.985 | 151,463 | +0.02(+0.28%) |
Mar 12, 2004 | 8.917 | 8.967 | 8.840 | 8.961 | 257,294 | -0.16(-1.79%) |
Mar 11, 2004 | 9.242 | 9.242 | 9.100 | 9.124 | 136,576 | -0.11(-1.24%) |
Mar 10, 2004 | 9.168 | 9.282 | 9.152 | 9.239 | 171,206 | -0.03(-0.30%) |
Mar 09, 2004 | 9.285 | 9.328 | 9.263 | 9.266 | 107,448 | -0.02(-0.23%) |
Mar 08, 2004 | 9.263 | 9.331 | 9.263 | 9.288 | 66,346 | +0.10(+1.11%) |
Mar 05, 2004 | 9.158 | 9.211 | 9.056 | 9.186 | 121,689 | +0.02(+0.24%) |
Mar 04, 2004 | 9.202 | 9.229 | 9.146 | 9.164 | 114,245 | -0.06(-0.70%) |
Mar 03, 2004 | 9.137 | 9.232 | 9.084 | 9.229 | 295,160 | -0.39(-4.02%) |
Mar 02, 2004 | 9.677 | 9.677 | 9.532 | 9.616 | 271,858 | -0.06(-0.64%) |
Mar 01, 2004 | 9.730 | 9.779 | 9.646 | 9.677 | 104,859 | +0.19(+1.99%) |
Feb 27, 2004 | 9.409 | 9.548 | 9.409 | 9.489 | 122,336 | +0.08(+0.85%) |
Feb 26, 2004 | 9.452 | 9.452 | 9.362 | 9.409 | 61,491 | -0.05(-0.52%) |
Feb 25, 2004 | 9.535 | 9.572 | 9.409 | 9.458 | 152,111 | +0.13(+1.42%) |
Feb 24, 2004 | 9.270 | 9.384 | 9.270 | 9.325 | 105,830 | +0.02(+0.23%) |
Feb 23, 2004 | 9.260 | 9.310 | 9.260 | 9.304 | 114,568 | +0.06(+0.60%) |
Feb 20, 2004 | 9.260 | 9.307 | 9.220 | 9.248 | 130,427 | -0.06(-0.63%) |
Feb 19, 2004 | 9.223 | 9.313 | 9.183 | 9.307 | 86,735 | +0.09(+0.94%) |
Feb 18, 2004 | 9.291 | 9.294 | 9.217 | 9.220 | 133,663 | -0.12(-1.26%) |
Feb 17, 2004 | 9.331 | 9.375 | 9.316 | 9.338 | 108,743 | +0.08(+0.87%) |
Feb 13, 2004 | 9.325 | 9.384 | 9.220 | 9.257 | 108,096 | -0.01(-0.10%) |
Feb 12, 2004 | 9.177 | 9.304 | 9.177 | 9.266 | 162,791 | +0.05(+0.50%) |
Feb 11, 2004 | 9.137 | 9.248 | 9.124 | 9.220 | 89,648 | +0.09(+0.95%) |
Feb 10, 2004 | 9.140 | 9.164 | 9.100 | 9.134 | 133,340 | -0.03(-0.30%) |
Feb 09, 2004 | 9.038 | 9.248 | 9.038 | 9.161 | 102,917 | -0.05(-0.54%) |
Feb 06, 2004 | 9.041 | 9.223 | 9.041 | 9.211 | 351,150 | +0.15(+1.71%) |
Feb 05, 2004 | 9.013 | 9.106 | 8.991 | 9.056 | 166,998 | +0.04(+0.48%) |
Feb 04, 2004 | 8.991 | 9.025 | 8.976 | 9.013 | 131,721 | +0.04(+0.41%) |
Feb 03, 2004 | 8.973 | 9.022 | 8.920 | 8.976 | 596,793 | +0.18(+2.00%) |