Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.685 | 8.738 | 8.547 | 8.547 | 431,760 | -0.10(-1.15%) |
Apr 29, 2004 | 8.726 | 8.805 | 8.591 | 8.647 | 360,748 | -0.09(-1.04%) |
Apr 28, 2004 | 8.814 | 8.843 | 8.720 | 8.738 | 411,048 | -0.08(-0.86%) |
Apr 27, 2004 | 8.714 | 8.887 | 8.702 | 8.814 | 508,461 | +0.16(+1.83%) |
Apr 26, 2004 | 8.653 | 8.776 | 8.647 | 8.655 | 302,254 | -0.03(-0.37%) |
Apr 23, 2004 | 8.714 | 8.717 | 8.614 | 8.688 | 222,366 | -0.01(-0.07%) |
Apr 22, 2004 | 8.655 | 8.714 | 8.576 | 8.694 | 555,575 | +0.04(+0.44%) |
Apr 21, 2004 | 8.538 | 8.699 | 8.468 | 8.655 | 330,932 | +0.13(+1.58%) |
Apr 20, 2004 | 8.597 | 8.726 | 8.521 | 8.521 | 324,787 | -0.12(-1.39%) |
Apr 19, 2004 | 8.685 | 8.699 | 8.626 | 8.641 | 394,888 | -0.06(-0.67%) |
Apr 16, 2004 | 8.626 | 8.714 | 8.626 | 8.699 | 259,238 | +0.05(+0.61%) |
Apr 15, 2004 | 8.530 | 8.696 | 8.530 | 8.647 | 428,346 | +0.12(+1.41%) |
Apr 14, 2004 | 8.477 | 8.527 | 8.392 | 8.527 | 712,392 | +0.01(+0.07%) |
Apr 13, 2004 | 8.758 | 8.778 | 8.509 | 8.521 | 318,186 | -0.18(-2.05%) |
Apr 12, 2004 | 8.919 | 8.934 | 8.626 | 8.699 | 372,128 | -0.21(-2.33%) |
Apr 08, 2004 | 9.001 | 9.007 | 8.902 | 8.907 | 217,587 | -0.06(-0.62%) |
Apr 07, 2004 | 9.036 | 9.057 | 8.940 | 8.963 | 417,421 | -0.09(-0.97%) |
Apr 06, 2004 | 8.937 | 9.095 | 8.934 | 9.051 | 447,009 | +0.12(+1.31%) |
Apr 05, 2004 | 8.875 | 8.963 | 8.875 | 8.934 | 371,900 | +0.03(+0.33%) |
Apr 02, 2004 | 8.992 | 9.007 | 8.904 | 8.904 | 294,516 | -0.05(-0.59%) |
Apr 01, 2004 | 8.817 | 8.963 | 8.802 | 8.957 | 376,225 | +0.16(+1.76%) |
Mar 31, 2004 | 8.758 | 8.858 | 8.720 | 8.802 | 312,952 | +0.03(+0.30%) |
Mar 30, 2004 | 8.655 | 8.787 | 8.641 | 8.776 | 274,032 | +0.09(+1.08%) |
Mar 29, 2004 | 8.591 | 8.685 | 8.582 | 8.682 | 343,905 | +0.08(+0.95%) |
Mar 26, 2004 | 8.568 | 8.629 | 8.524 | 8.600 | 303,392 | +0.06(+0.65%) |
Mar 25, 2004 | 8.541 | 8.568 | 8.524 | 8.544 | 363,252 | +0.03(+0.38%) |
Mar 24, 2004 | 8.530 | 8.588 | 8.512 | 8.512 | 460,210 | -0.04(-0.51%) |
Mar 23, 2004 | 8.617 | 8.632 | 8.553 | 8.556 | 295,426 | -0.06(-0.68%) |
Mar 22, 2004 | 8.796 | 8.796 | 8.614 | 8.614 | 353,009 | -0.18(-2.06%) |
Mar 19, 2004 | 8.746 | 8.843 | 8.743 | 8.796 | 428,801 | +0.05(+0.60%) |
Mar 18, 2004 | 8.764 | 8.773 | 8.679 | 8.743 | 406,268 | -0.01(-0.13%) |
Mar 17, 2004 | 8.641 | 8.805 | 8.612 | 8.755 | 583,570 | +0.13(+1.46%) |
Mar 16, 2004 | 8.729 | 8.758 | 8.550 | 8.629 | 842,808 | -0.06(-0.67%) |
Mar 15, 2004 | 8.776 | 9.051 | 8.682 | 8.688 | 528,946 | -0.12(-1.33%) |
Mar 12, 2004 | 8.758 | 8.805 | 8.717 | 8.805 | 421,290 | +0.06(+0.70%) |
Mar 11, 2004 | 8.817 | 8.846 | 8.743 | 8.743 | 453,837 | -0.12(-1.32%) |
Mar 10, 2004 | 8.960 | 9.022 | 8.858 | 8.861 | 360,065 | -0.08(-0.95%) |
Mar 09, 2004 | 8.893 | 8.963 | 8.811 | 8.945 | 571,279 | +0.06(+0.63%) |
Mar 08, 2004 | 8.948 | 9.004 | 8.866 | 8.890 | 177,984 | -0.04(-0.49%) |
Mar 05, 2004 | 8.904 | 8.986 | 8.902 | 8.934 | 238,754 | +0.03(+0.33%) |
Mar 04, 2004 | 8.934 | 8.963 | 8.899 | 8.904 | 223,049 | -0.02(-0.23%) |
Mar 03, 2004 | 8.928 | 8.984 | 8.875 | 8.925 | 282,681 | -0.02(-0.26%) |
Mar 02, 2004 | 8.904 | 9.080 | 8.904 | 8.948 | 596,543 | -0.01(-0.16%) |
Mar 01, 2004 | 8.934 | 9.066 | 8.907 | 8.963 | 592,446 | +0.04(+0.46%) |
Feb 27, 2004 | 8.861 | 8.922 | 8.855 | 8.922 | 366,210 | +0.05(+0.53%) |
Feb 26, 2004 | 8.861 | 8.890 | 8.837 | 8.875 | 410,820 | +0.03(+0.33%) |
Feb 25, 2004 | 8.855 | 8.899 | 8.793 | 8.846 | 687,584 | +0.01(+0.07%) |
Feb 24, 2004 | 8.846 | 8.896 | 8.817 | 8.840 | 749,947 | -0.02(-0.26%) |
Feb 23, 2004 | 8.931 | 8.934 | 8.805 | 8.863 | 465,900 | -0.06(-0.72%) |
Feb 20, 2004 | 9.104 | 9.104 | 8.922 | 8.928 | 521,435 | -0.15(-1.68%) |
Feb 19, 2004 | 9.224 | 9.250 | 9.068 | 9.080 | 449,740 | -0.14(-1.52%) |
Feb 18, 2004 | 9.297 | 9.315 | 9.212 | 9.221 | 345,271 | -0.08(-0.82%) |
Feb 17, 2004 | 9.303 | 9.303 | 9.183 | 9.297 | 409,455 | +0.14(+1.54%) |
Feb 13, 2004 | 9.189 | 9.227 | 9.148 | 9.156 | 617,483 | -0.08(-0.82%) |
Feb 12, 2004 | 9.256 | 9.262 | 9.194 | 9.232 | 452,699 | -0.07(-0.79%) |
Feb 11, 2004 | 9.235 | 9.320 | 9.156 | 9.306 | 604,054 | +0.07(+0.76%) |
Feb 10, 2004 | 9.066 | 9.250 | 9.036 | 9.235 | 647,298 | +0.18(+2.04%) |
Feb 09, 2004 | 8.884 | 9.080 | 8.884 | 9.051 | 687,129 | +0.17(+1.91%) |
Feb 06, 2004 | 8.735 | 8.928 | 8.735 | 8.881 | 382,142 | +0.16(+1.88%) |
Feb 05, 2004 | 8.758 | 8.790 | 8.714 | 8.717 | 712,848 | -0.03(-0.33%) |
Feb 04, 2004 | 8.758 | 8.819 | 8.685 | 8.746 | 466,127 | -0.13(-1.45%) |
Feb 03, 2004 | 8.817 | 8.884 | 8.767 | 8.875 | 609,972 | +0.06(+0.66%) |