Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.461 | 9.625 | 9.461 | 9.495 | 2,328,553 | +0.08(+0.80%) |
Apr 29, 2004 | 9.586 | 9.702 | 9.331 | 9.420 | 2,416,940 | -0.15(-1.54%) |
Apr 28, 2004 | 9.751 | 9.844 | 9.550 | 9.567 | 1,603,368 | -0.11(-1.12%) |
Apr 27, 2004 | 9.693 | 9.729 | 9.600 | 9.675 | 918,757 | +0.02(+0.16%) |
Apr 26, 2004 | 9.615 | 9.693 | 9.615 | 9.660 | 867,844 | +0.05(+0.54%) |
Apr 23, 2004 | 9.673 | 9.712 | 9.517 | 9.608 | 716,915 | -0.08(-0.78%) |
Apr 22, 2004 | 9.325 | 9.702 | 9.325 | 9.683 | 1,315,464 | +0.28(+2.94%) |
Apr 21, 2004 | 9.325 | 9.461 | 9.213 | 9.406 | 1,248,011 | +0.10(+1.06%) |
Apr 20, 2004 | 9.528 | 9.563 | 9.304 | 9.308 | 1,087,519 | -0.22(-2.35%) |
Apr 19, 2004 | 9.577 | 9.577 | 9.472 | 9.532 | 1,137,915 | -0.05(-0.57%) |
Apr 16, 2004 | 9.557 | 9.646 | 9.480 | 9.586 | 1,457,607 | +0.05(+0.53%) |
Apr 15, 2004 | 9.548 | 9.683 | 9.511 | 9.536 | 1,365,860 | -0.00(-0.02%) |
Apr 14, 2004 | 9.629 | 9.753 | 9.486 | 9.538 | 1,126,544 | -0.14(-1.44%) |
Apr 13, 2004 | 9.869 | 9.888 | 9.662 | 9.677 | 836,315 | -0.16(-1.59%) |
Apr 12, 2004 | 9.776 | 9.902 | 9.776 | 9.834 | 582,784 | +0.06(+0.59%) |
Apr 08, 2004 | 9.888 | 9.948 | 9.724 | 9.776 | 515,072 | -0.06(-0.61%) |
Apr 07, 2004 | 9.906 | 9.929 | 9.784 | 9.836 | 634,731 | -0.10(-0.99%) |
Apr 06, 2004 | 9.906 | 9.966 | 9.828 | 9.935 | 551,254 | +0.01(+0.06%) |
Apr 05, 2004 | 9.983 | 10.03 | 9.865 | 9.929 | 934,522 | -0.09(-0.93%) |
Apr 02, 2004 | 9.902 | 10.06 | 9.869 | 10.02 | 1,622,751 | +0.21(+2.11%) |
Apr 01, 2004 | 9.654 | 9.824 | 9.633 | 9.815 | 1,725,610 | +0.19(+2.01%) |
Mar 31, 2004 | 9.625 | 9.683 | 9.524 | 9.621 | 1,126,286 | -0.03(-0.36%) |
Mar 30, 2004 | 9.648 | 9.683 | 9.569 | 9.656 | 873,272 | +0.01(+0.08%) |
Mar 29, 2004 | 9.513 | 9.681 | 9.513 | 9.648 | 993,447 | +0.15(+1.63%) |
Mar 26, 2004 | 9.424 | 9.532 | 9.364 | 9.493 | 1,259,900 | +0.02(+0.25%) |
Mar 25, 2004 | 9.267 | 9.528 | 9.267 | 9.470 | 1,100,700 | +0.25(+2.71%) |
Mar 24, 2004 | 9.219 | 9.267 | 9.143 | 9.221 | 1,259,124 | -0.03(-0.31%) |
Mar 23, 2004 | 9.190 | 9.304 | 9.151 | 9.250 | 1,554,781 | +0.09(+1.04%) |
Mar 22, 2004 | 9.337 | 9.337 | 9.078 | 9.155 | 2,002,918 | -0.18(-1.93%) |
Mar 19, 2004 | 9.403 | 9.416 | 9.296 | 9.335 | 1,743,443 | -0.10(-1.11%) |
Mar 18, 2004 | 9.296 | 9.470 | 9.286 | 9.439 | 1,809,862 | +0.10(+1.10%) |
Mar 17, 2004 | 9.236 | 9.393 | 9.228 | 9.337 | 1,434,606 | +0.12(+1.26%) |
Mar 16, 2004 | 9.228 | 9.377 | 9.062 | 9.221 | 2,093,372 | +0.11(+1.23%) |
Mar 15, 2004 | 9.290 | 9.290 | 9.091 | 9.108 | 1,313,914 | -0.17(-1.86%) |
Mar 12, 2004 | 9.190 | 9.319 | 9.190 | 9.281 | 1,677,282 | +0.09(+1.01%) |
Mar 11, 2004 | 9.335 | 9.370 | 9.172 | 9.188 | 1,900,575 | -0.15(-1.58%) |
Mar 10, 2004 | 9.606 | 9.606 | 9.306 | 9.335 | 1,368,962 | -0.27(-2.82%) |
Mar 09, 2004 | 9.625 | 9.693 | 9.517 | 9.606 | 1,599,491 | -0.02(-0.18%) |
Mar 08, 2004 | 9.751 | 9.760 | 9.577 | 9.623 | 897,565 | -0.14(-1.43%) |
Mar 05, 2004 | 9.714 | 9.786 | 9.679 | 9.762 | 869,395 | +0.05(+0.52%) |
Mar 04, 2004 | 9.671 | 9.745 | 9.588 | 9.712 | 914,881 | +0.04(+0.42%) |
Mar 03, 2004 | 9.751 | 9.824 | 9.637 | 9.671 | 1,603,368 | -0.15(-1.52%) |
Mar 02, 2004 | 9.757 | 9.867 | 9.751 | 9.820 | 1,474,664 | +0.06(+0.65%) |
Mar 01, 2004 | 9.693 | 9.788 | 9.670 | 9.757 | 943,051 | +0.11(+1.16%) |
Feb 27, 2004 | 9.470 | 9.724 | 9.441 | 9.644 | 2,067,269 | +0.22(+2.36%) |
Feb 26, 2004 | 9.495 | 9.536 | 9.325 | 9.422 | 1,009,470 | -0.07(-0.77%) |
Feb 25, 2004 | 9.646 | 9.743 | 9.482 | 9.495 | 1,321,667 | -0.15(-1.54%) |
Feb 24, 2004 | 9.499 | 9.818 | 9.453 | 9.644 | 4,253,681 | +0.49(+5.39%) |
Feb 23, 2004 | 9.132 | 9.170 | 9.099 | 9.151 | 986,469 | +0.02(+0.21%) |
Feb 20, 2004 | 9.238 | 9.286 | 9.060 | 9.132 | 869,654 | -0.05(-0.59%) |
Feb 19, 2004 | 9.277 | 9.399 | 9.172 | 9.186 | 1,379,558 | -0.07(-0.71%) |
Feb 18, 2004 | 9.228 | 9.389 | 9.209 | 9.252 | 955,714 | +0.07(+0.74%) |
Feb 17, 2004 | 9.228 | 9.267 | 9.132 | 9.184 | 2,319,249 | -0.00(-0.02%) |
Feb 13, 2004 | 9.441 | 9.445 | 9.163 | 9.186 | 1,645,494 | -0.24(-2.51%) |
Feb 12, 2004 | 9.468 | 9.575 | 9.404 | 9.422 | 780,491 | -0.05(-0.49%) |
Feb 11, 2004 | 9.412 | 9.484 | 9.290 | 9.468 | 1,092,430 | +0.03(+0.31%) |
Feb 10, 2004 | 9.480 | 9.511 | 9.372 | 9.439 | 915,915 | -0.04(-0.45%) |
Feb 09, 2004 | 9.553 | 9.596 | 9.451 | 9.482 | 594,931 | -0.07(-0.75%) |
Feb 06, 2004 | 9.344 | 9.567 | 9.327 | 9.553 | 994,739 | +0.19(+2.00%) |
Feb 05, 2004 | 9.300 | 9.430 | 9.288 | 9.366 | 1,092,430 | +0.05(+0.50%) |
Feb 04, 2004 | 9.457 | 9.480 | 9.304 | 9.319 | 1,203,043 | -0.14(-1.45%) |
Feb 03, 2004 | 9.581 | 9.637 | 9.412 | 9.457 | 1,283,935 | -0.12(-1.29%) |