Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.584 | 8.624 | 8.350 | 8.350 | 128,647 | -0.30(-3.42%) |
Apr 29, 2004 | 8.667 | 8.822 | 8.566 | 8.645 | 86,504 | -0.04(-0.50%) |
Apr 28, 2004 | 8.855 | 8.855 | 8.674 | 8.689 | 79,018 | -0.17(-1.87%) |
Apr 27, 2004 | 8.728 | 8.855 | 8.710 | 8.855 | 101,476 | +0.19(+2.25%) |
Apr 26, 2004 | 8.764 | 8.869 | 8.645 | 8.660 | 123,657 | -0.17(-1.88%) |
Apr 23, 2004 | 8.837 | 8.909 | 8.678 | 8.826 | 65,432 | +0.06(+0.74%) |
Apr 22, 2004 | 8.692 | 8.829 | 8.692 | 8.761 | 72,087 | +0.01(+0.12%) |
Apr 21, 2004 | 8.548 | 8.800 | 8.490 | 8.750 | 100,090 | +0.25(+2.88%) |
Apr 20, 2004 | 8.728 | 8.775 | 8.505 | 8.505 | 97,872 | -0.21(-2.44%) |
Apr 19, 2004 | 8.620 | 8.768 | 8.566 | 8.718 | 105,912 | +0.06(+0.71%) |
Apr 16, 2004 | 8.656 | 8.685 | 8.588 | 8.656 | 103,139 | +0.02(+0.21%) |
Apr 15, 2004 | 8.674 | 8.728 | 8.631 | 8.638 | 119,775 | -0.05(-0.62%) |
Apr 14, 2004 | 8.808 | 8.887 | 8.671 | 8.692 | 168,018 | -0.12(-1.39%) |
Apr 13, 2004 | 9.035 | 9.035 | 8.811 | 8.815 | 101,199 | -0.26(-2.82%) |
Apr 12, 2004 | 8.945 | 9.071 | 8.891 | 9.071 | 82,900 | +0.09(+1.00%) |
Apr 08, 2004 | 9.075 | 9.075 | 8.981 | 8.981 | 54,619 | -0.04(-0.40%) |
Apr 07, 2004 | 8.952 | 9.082 | 8.952 | 9.017 | 58,778 | +0.07(+0.77%) |
Apr 06, 2004 | 8.981 | 9.053 | 8.938 | 8.948 | 47,133 | -0.07(-0.80%) |
Apr 05, 2004 | 8.963 | 9.082 | 8.916 | 9.020 | 111,180 | +0.00(+0.04%) |
Apr 02, 2004 | 8.945 | 9.035 | 8.945 | 9.017 | 115,893 | +0.09(+1.01%) |
Apr 01, 2004 | 8.764 | 8.945 | 8.728 | 8.927 | 151,937 | +0.13(+1.43%) |
Mar 31, 2004 | 8.891 | 8.919 | 8.800 | 8.800 | 119,498 | -0.14(-1.61%) |
Mar 30, 2004 | 8.855 | 8.945 | 8.800 | 8.945 | 206,834 | +0.04(+0.40%) |
Mar 29, 2004 | 8.718 | 8.909 | 8.718 | 8.909 | 114,507 | +0.19(+2.24%) |
Mar 26, 2004 | 8.800 | 8.826 | 8.699 | 8.714 | 84,563 | -0.05(-0.58%) |
Mar 25, 2004 | 8.837 | 8.909 | 8.707 | 8.764 | 100,644 | -0.09(-1.02%) |
Mar 24, 2004 | 8.837 | 8.894 | 8.750 | 8.855 | 100,921 | +0.02(+0.20%) |
Mar 23, 2004 | 8.764 | 9.017 | 8.692 | 8.837 | 141,401 | +0.04(+0.41%) |
Mar 22, 2004 | 8.837 | 8.873 | 8.728 | 8.800 | 93,990 | -0.09(-1.05%) |
Mar 19, 2004 | 8.945 | 8.945 | 8.804 | 8.894 | 94,544 | -0.03(-0.36%) |
Mar 18, 2004 | 8.963 | 8.963 | 8.837 | 8.927 | 61,274 | -0.01(-0.08%) |
Mar 17, 2004 | 8.873 | 8.963 | 8.869 | 8.934 | 72,364 | +0.11(+1.23%) |
Mar 16, 2004 | 8.873 | 8.909 | 8.718 | 8.826 | 112,566 | -0.07(-0.77%) |
Mar 15, 2004 | 8.945 | 8.945 | 8.736 | 8.894 | 103,971 | -0.09(-0.96%) |
Mar 12, 2004 | 8.764 | 8.999 | 8.725 | 8.981 | 164,691 | +0.22(+2.47%) |
Mar 11, 2004 | 8.837 | 8.909 | 8.764 | 8.764 | 98,149 | -0.09(-0.98%) |
Mar 10, 2004 | 9.053 | 9.053 | 8.833 | 8.851 | 96,208 | -0.14(-1.52%) |
Mar 09, 2004 | 9.107 | 9.111 | 8.988 | 8.988 | 50,460 | -0.09(-1.03%) |
Mar 08, 2004 | 9.017 | 9.107 | 9.017 | 9.082 | 102,030 | +0.10(+1.12%) |
Mar 05, 2004 | 8.945 | 9.013 | 8.876 | 8.981 | 56,006 | +0.00(+0.00%) |
Mar 04, 2004 | 8.927 | 8.981 | 8.800 | 8.981 | 144,451 | +0.11(+1.22%) |
Mar 03, 2004 | 8.837 | 8.901 | 8.656 | 8.873 | 380,675 | +0.07(+0.78%) |
Mar 02, 2004 | 8.912 | 8.916 | 8.800 | 8.804 | 153,878 | -0.11(-1.21%) |
Mar 01, 2004 | 8.873 | 8.912 | 8.819 | 8.912 | 141,401 | +0.04(+0.45%) |
Feb 27, 2004 | 8.840 | 8.923 | 8.837 | 8.873 | 120,884 | -0.04(-0.45%) |
Feb 26, 2004 | 8.927 | 8.952 | 8.862 | 8.912 | 117,280 | +0.03(+0.32%) |
Feb 25, 2004 | 8.873 | 8.956 | 8.862 | 8.883 | 177,999 | +0.03(+0.28%) |
Feb 24, 2004 | 9.161 | 9.233 | 8.837 | 8.858 | 201,843 | -0.28(-3.08%) |
Feb 23, 2004 | 9.233 | 9.323 | 9.139 | 9.139 | 65,155 | -0.13(-1.40%) |
Feb 20, 2004 | 9.305 | 9.331 | 9.233 | 9.269 | 54,619 | +0.00(+0.04%) |
Feb 19, 2004 | 9.381 | 9.464 | 9.266 | 9.266 | 65,432 | -0.11(-1.19%) |
Feb 18, 2004 | 9.378 | 9.421 | 9.291 | 9.378 | 63,769 | +0.02(+0.19%) |
Feb 17, 2004 | 9.233 | 9.360 | 9.233 | 9.360 | 65,710 | +0.18(+1.96%) |
Feb 13, 2004 | 9.233 | 9.341 | 9.179 | 9.179 | 90,108 | -0.06(-0.70%) |
Feb 12, 2004 | 9.197 | 9.349 | 9.161 | 9.244 | 55,451 | -0.00(-0.04%) |
Feb 11, 2004 | 9.360 | 9.360 | 9.197 | 9.248 | 60,996 | -0.13(-1.38%) |
Feb 10, 2004 | 9.125 | 9.378 | 9.100 | 9.378 | 74,859 | +0.24(+2.60%) |
Feb 09, 2004 | 9.360 | 9.378 | 9.053 | 9.139 | 58,778 | -0.22(-2.35%) |
Feb 06, 2004 | 9.125 | 9.360 | 9.053 | 9.360 | 47,688 | +0.28(+3.14%) |
Feb 05, 2004 | 9.107 | 9.154 | 9.035 | 9.075 | 37,152 | -0.03(-0.36%) |
Feb 04, 2004 | 9.197 | 9.363 | 9.107 | 9.107 | 101,199 | -0.14(-1.52%) |
Feb 03, 2004 | 9.204 | 9.374 | 9.186 | 9.248 | 64,323 | +0.03(+0.35%) |