Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.354 | 8.720 | 8.282 | 8.354 | 58,067 | +0.04(+0.48%) |
Apr 29, 2004 | 8.251 | 8.593 | 8.251 | 8.314 | 6,787 | -0.20(-2.34%) |
Apr 28, 2004 | 8.696 | 8.696 | 8.330 | 8.513 | 11,688 | -0.23(-2.64%) |
Apr 27, 2004 | 8.911 | 8.911 | 8.688 | 8.744 | 27,399 | -0.17(-1.87%) |
Apr 26, 2004 | 8.792 | 8.911 | 8.752 | 8.911 | 9,552 | +0.15(+1.73%) |
Apr 23, 2004 | 8.712 | 8.831 | 8.712 | 8.760 | 4,021 | +0.09(+1.01%) |
Apr 22, 2004 | 8.728 | 8.808 | 8.585 | 8.672 | 31,798 | -0.02(-0.27%) |
Apr 21, 2004 | 8.744 | 8.744 | 8.617 | 8.696 | 16,087 | +0.02(+0.18%) |
Apr 20, 2004 | 8.752 | 8.752 | 8.633 | 8.680 | 52,034 | +0.05(+0.55%) |
Apr 19, 2004 | 8.784 | 8.784 | 8.354 | 8.633 | 77,548 | -0.06(-0.73%) |
Apr 16, 2004 | 8.776 | 8.871 | 8.664 | 8.696 | 22,749 | -0.03(-0.36%) |
Apr 15, 2004 | 9.190 | 9.205 | 8.593 | 8.728 | 33,307 | -0.02(-0.27%) |
Apr 14, 2004 | 9.253 | 9.253 | 8.680 | 8.752 | 18,853 | -0.52(-5.58%) |
Apr 13, 2004 | 9.516 | 9.516 | 9.253 | 9.269 | 13,699 | -0.12(-1.27%) |
Apr 12, 2004 | 9.627 | 9.691 | 9.309 | 9.388 | 19,104 | -0.28(-2.88%) |
Apr 08, 2004 | 9.746 | 9.746 | 9.595 | 9.667 | 45,498 | -0.16(-1.62%) |
Apr 07, 2004 | 9.929 | 9.945 | 9.786 | 9.826 | 4,650 | -0.33(-3.21%) |
Apr 06, 2004 | 10.18 | 10.31 | 9.937 | 10.15 | 24,760 | -0.15(-1.47%) |
Apr 05, 2004 | 10.50 | 10.50 | 10.29 | 10.30 | 15,836 | -0.20(-1.89%) |
Apr 02, 2004 | 10.61 | 10.62 | 10.46 | 10.50 | 3,770 | -0.11(-1.05%) |
Apr 01, 2004 | 10.34 | 10.62 | 10.34 | 10.61 | 15,962 | -0.09(-0.82%) |
Mar 31, 2004 | 10.50 | 10.70 | 10.33 | 10.70 | 52,160 | +0.16(+1.51%) |
Mar 30, 2004 | 10.57 | 10.65 | 10.46 | 10.54 | 13,322 | -0.06(-0.60%) |
Mar 29, 2004 | 10.80 | 10.80 | 10.38 | 10.61 | 12,694 | -0.09(-0.82%) |
Mar 26, 2004 | 10.66 | 10.69 | 10.59 | 10.69 | 2,136 | +0.11(+1.05%) |
Mar 25, 2004 | 10.62 | 10.67 | 10.50 | 10.58 | 80,439 | -0.06(-0.52%) |
Mar 24, 2004 | 10.52 | 10.64 | 10.52 | 10.64 | 754 | -0.10(-0.89%) |
Mar 23, 2004 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 10.94 | 10.94 | 10.54 | 10.73 | 4,776 | -0.02(-0.22%) |
Mar 19, 2004 | 10.64 | 10.76 | 10.62 | 10.76 | 3,393 | -0.17(-1.53%) |
Mar 18, 2004 | 10.70 | 10.93 | 10.70 | 10.92 | 879 | +0.07(+0.66%) |
Mar 17, 2004 | 10.53 | 10.94 | 10.53 | 10.85 | 3,644 | +0.33(+3.18%) |
Mar 16, 2004 | 10.61 | 10.62 | 10.39 | 10.52 | 132,851 | +0.01(+0.08%) |
Mar 15, 2004 | 10.74 | 10.76 | 10.46 | 10.51 | 18,853 | -0.27(-2.51%) |
Mar 12, 2004 | 10.78 | 10.86 | 10.74 | 10.78 | 11,060 | -0.01(-0.07%) |
Mar 11, 2004 | 10.94 | 10.94 | 10.75 | 10.79 | 42,733 | -0.15(-1.38%) |
Mar 10, 2004 | 11.22 | 11.23 | 10.94 | 10.94 | 196,448 | -0.20(-1.79%) |
Mar 09, 2004 | 11.32 | 11.45 | 11.14 | 11.14 | 23,252 | -0.20(-1.75%) |
Mar 08, 2004 | 11.54 | 11.74 | 11.32 | 11.34 | 19,607 | -0.05(-0.42%) |
Mar 05, 2004 | 11.42 | 11.62 | 11.38 | 11.39 | 3,519 | -0.15(-1.31%) |
Mar 04, 2004 | 11.78 | 11.85 | 11.47 | 11.54 | 109,221 | -0.34(-2.88%) |
Mar 03, 2004 | 11.93 | 11.93 | 11.74 | 11.88 | 4,901 | +0.02(+0.20%) |
Mar 02, 2004 | 11.93 | 12.13 | 11.66 | 11.85 | 10,054 | +0.21(+1.78%) |
Mar 01, 2004 | 11.62 | 11.93 | 11.62 | 11.65 | 32,678 | +0.03(+0.27%) |
Feb 27, 2004 | 11.13 | 11.62 | 11.12 | 11.62 | 28,279 | +0.49(+4.36%) |
Feb 26, 2004 | 11.05 | 11.13 | 10.70 | 11.13 | 5,781 | +0.17(+1.52%) |
Feb 25, 2004 | 11.02 | 11.14 | 10.81 | 10.96 | 8,295 | +0.06(+0.51%) |
Feb 24, 2004 | 10.98 | 10.98 | 10.91 | 10.91 | 879 | -0.07(-0.65%) |
Feb 23, 2004 | 10.91 | 11.13 | 10.70 | 10.98 | 15,962 | +0.10(+0.88%) |
Feb 20, 2004 | 10.93 | 10.93 | 10.73 | 10.88 | 2,890 | -0.11(-1.01%) |
Feb 19, 2004 | 10.67 | 11.00 | 10.67 | 11.00 | 16,213 | +0.08(+0.73%) |
Feb 18, 2004 | 10.86 | 10.94 | 10.67 | 10.92 | 18,853 | +0.06(+0.51%) |
Feb 17, 2004 | 10.79 | 10.91 | 10.79 | 10.86 | 15,333 | -0.02(-0.22%) |
Feb 13, 2004 | 10.76 | 10.89 | 10.76 | 10.88 | 1,885 | +0.02(+0.22%) |
Feb 12, 2004 | 11.04 | 11.04 | 10.80 | 10.86 | 9,929 | -0.28(-2.50%) |
Feb 11, 2004 | 10.98 | 11.19 | 10.98 | 11.14 | 18,978 | +0.20(+1.82%) |
Feb 10, 2004 | 10.94 | 10.94 | 10.86 | 10.94 | 18,475 | +0.01(+0.07%) |
Feb 09, 2004 | 10.89 | 10.94 | 10.89 | 10.93 | 5,907 | +0.19(+1.78%) |
Feb 06, 2004 | 11.00 | 11.02 | 10.63 | 10.74 | 20,361 | -0.27(-2.45%) |
Feb 05, 2004 | 11.03 | 11.14 | 10.82 | 11.01 | 10,180 | -0.13(-1.15%) |
Feb 04, 2004 | 11.03 | 11.20 | 11.03 | 11.14 | 6,284 | +0.01(+0.08%) |
Feb 03, 2004 | 11.26 | 11.26 | 11.05 | 11.13 | 23,754 | -0.09(-0.78%) |