Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.845 | 8.845 | 8.416 | 8.524 | 113,183 | -0.24(-2.79%) |
Apr 29, 2004 | 8.921 | 9.029 | 8.569 | 8.768 | 109,785 | +0.12(+1.42%) |
Apr 28, 2004 | 8.837 | 9.074 | 8.562 | 8.646 | 78,679 | -0.47(-5.20%) |
Apr 27, 2004 | 9.029 | 9.143 | 8.876 | 9.120 | 85,737 | +0.17(+1.88%) |
Apr 26, 2004 | 8.684 | 9.174 | 8.684 | 8.952 | 49,926 | +0.03(+0.34%) |
Apr 23, 2004 | 8.990 | 9.021 | 8.715 | 8.921 | 40,646 | -0.12(-1.35%) |
Apr 22, 2004 | 8.887 | 9.090 | 8.745 | 9.044 | 46,789 | +0.11(+1.29%) |
Apr 21, 2004 | 8.608 | 8.983 | 8.416 | 8.929 | 66,786 | +0.49(+5.80%) |
Apr 20, 2004 | 8.646 | 9.006 | 8.424 | 8.439 | 69,399 | -0.40(-4.50%) |
Apr 19, 2004 | 8.784 | 8.944 | 8.631 | 8.837 | 150,039 | -0.15(-1.62%) |
Apr 16, 2004 | 9.006 | 9.136 | 8.722 | 8.983 | 195,391 | -0.04(-0.42%) |
Apr 15, 2004 | 9.067 | 9.097 | 8.745 | 9.021 | 46,005 | -0.05(-0.59%) |
Apr 14, 2004 | 9.029 | 9.120 | 8.967 | 9.074 | 51,233 | -0.10(-1.08%) |
Apr 13, 2004 | 9.067 | 9.182 | 8.998 | 9.174 | 161,541 | -0.01(-0.08%) |
Apr 12, 2004 | 9.105 | 9.182 | 8.990 | 9.182 | 640,675 | +0.18(+2.04%) |
Apr 08, 2004 | 9.373 | 9.488 | 8.722 | 8.998 | 534,811 | -0.67(-6.89%) |
Apr 07, 2004 | 9.564 | 9.832 | 9.281 | 9.664 | 83,907 | +0.05(+0.56%) |
Apr 06, 2004 | 9.335 | 9.832 | 9.258 | 9.610 | 101,943 | -0.15(-1.49%) |
Apr 05, 2004 | 9.824 | 10.10 | 9.220 | 9.755 | 252,244 | -0.34(-3.41%) |
Apr 02, 2004 | 9.717 | 10.10 | 9.220 | 10.10 | 132,265 | +0.73(+7.75%) |
Apr 01, 2004 | 9.182 | 9.870 | 9.182 | 9.373 | 182,321 | -0.05(-0.49%) |
Mar 31, 2004 | 9.182 | 9.610 | 9.182 | 9.419 | 118,803 | -0.08(-0.81%) |
Mar 30, 2004 | 9.212 | 9.495 | 9.205 | 9.495 | 141,675 | +0.28(+2.99%) |
Mar 29, 2004 | 9.182 | 9.549 | 8.990 | 9.220 | 189,902 | -0.04(-0.41%) |
Mar 26, 2004 | 9.273 | 9.327 | 9.105 | 9.258 | 168,076 | +0.00(+0.00%) |
Mar 25, 2004 | 9.182 | 9.289 | 9.029 | 9.258 | 150,170 | +0.31(+3.42%) |
Mar 24, 2004 | 9.082 | 9.243 | 8.730 | 8.952 | 107,955 | -0.08(-0.85%) |
Mar 23, 2004 | 8.730 | 9.457 | 8.730 | 9.029 | 193,823 | +0.20(+2.25%) |
Mar 22, 2004 | 8.791 | 9.289 | 8.684 | 8.830 | 210,160 | -0.33(-3.59%) |
Mar 19, 2004 | 9.587 | 9.687 | 9.151 | 9.159 | 163,240 | -0.15(-1.56%) |
Mar 18, 2004 | 9.534 | 9.694 | 9.243 | 9.304 | 94,493 | -0.26(-2.72%) |
Mar 17, 2004 | 9.824 | 9.832 | 9.373 | 9.564 | 176,440 | +0.00(+0.00%) |
Mar 16, 2004 | 9.755 | 9.908 | 9.564 | 9.564 | 80,247 | -0.22(-2.27%) |
Mar 15, 2004 | 9.878 | 10.14 | 9.755 | 9.786 | 91,095 | -0.41(-3.98%) |
Mar 12, 2004 | 9.564 | 10.21 | 9.564 | 10.19 | 74,889 | +0.55(+5.71%) |
Mar 11, 2004 | 9.809 | 9.947 | 9.641 | 9.641 | 170,820 | -0.28(-2.78%) |
Mar 10, 2004 | 9.801 | 10.21 | 9.572 | 9.916 | 162,325 | +0.05(+0.47%) |
Mar 09, 2004 | 9.817 | 10.04 | 9.748 | 9.870 | 130,304 | -0.06(-0.62%) |
Mar 08, 2004 | 9.794 | 10.08 | 9.754 | 9.931 | 188,987 | -0.01(-0.08%) |
Mar 05, 2004 | 9.993 | 10.18 | 9.817 | 9.939 | 214,473 | -0.05(-0.54%) |
Mar 04, 2004 | 9.962 | 10.02 | 9.870 | 9.993 | 113,836 | +0.04(+0.38%) |
Mar 03, 2004 | 9.794 | 10.02 | 9.717 | 9.954 | 88,220 | +0.12(+1.25%) |
Mar 02, 2004 | 9.794 | 9.939 | 9.794 | 9.832 | 122,332 | -0.04(-0.39%) |
Mar 01, 2004 | 9.488 | 9.939 | 9.457 | 9.870 | 196,960 | +0.31(+3.20%) |
Feb 27, 2004 | 9.518 | 9.732 | 9.449 | 9.564 | 151,738 | +0.05(+0.48%) |
Feb 26, 2004 | 9.511 | 9.656 | 9.449 | 9.518 | 325,696 | -0.04(-0.40%) |
Feb 25, 2004 | 9.511 | 9.610 | 9.403 | 9.556 | 547,488 | -0.06(-0.64%) |
Feb 24, 2004 | 9.373 | 9.656 | 9.373 | 9.618 | 261,785 | +0.11(+1.21%) |
Feb 23, 2004 | 9.258 | 9.671 | 9.258 | 9.503 | 579,248 | -0.26(-2.66%) |
Feb 20, 2004 | 9.403 | 9.801 | 9.205 | 9.763 | 128,997 | +0.42(+4.50%) |
Feb 19, 2004 | 9.197 | 9.679 | 9.197 | 9.342 | 170,559 | +0.08(+0.91%) |
Feb 18, 2004 | 9.541 | 9.641 | 9.182 | 9.258 | 124,423 | -0.31(-3.28%) |
Feb 17, 2004 | 9.182 | 9.610 | 9.182 | 9.572 | 122,332 | +0.39(+4.25%) |
Feb 13, 2004 | 9.289 | 9.350 | 9.182 | 9.182 | 83,123 | -0.11(-1.15%) |
Feb 12, 2004 | 9.189 | 9.380 | 9.182 | 9.289 | 130,958 | +0.04(+0.41%) |
Feb 11, 2004 | 8.990 | 9.250 | 8.975 | 9.250 | 74,758 | +0.07(+0.75%) |
Feb 10, 2004 | 8.876 | 9.182 | 8.876 | 9.182 | 108,609 | +0.19(+2.13%) |
Feb 09, 2004 | 8.914 | 9.029 | 8.608 | 8.990 | 146,118 | -0.04(-0.42%) |
Feb 06, 2004 | 8.569 | 9.105 | 8.569 | 9.029 | 63,518 | +0.30(+3.42%) |
Feb 05, 2004 | 8.585 | 8.829 | 8.416 | 8.730 | 89,527 | +0.15(+1.78%) |
Feb 04, 2004 | 9.051 | 9.136 | 8.577 | 8.577 | 281,520 | -0.53(-5.80%) |
Feb 03, 2004 | 9.488 | 9.488 | 8.432 | 9.105 | 226,628 | +0.28(+3.21%) |