Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.187 | 8.216 | 8.017 | 8.102 | 1,464,860 | -0.08(-1.04%) |
Apr 29, 2004 | 8.493 | 8.499 | 8.040 | 8.187 | 1,918,437 | -0.31(-3.60%) |
Apr 28, 2004 | 8.794 | 8.839 | 8.442 | 8.493 | 1,387,028 | -0.32(-3.66%) |
Apr 27, 2004 | 8.833 | 8.986 | 8.799 | 8.816 | 1,017,989 | +0.00(+0.00%) |
Apr 26, 2004 | 9.037 | 9.077 | 8.805 | 8.816 | 368,862 | -0.18(-1.95%) |
Apr 23, 2004 | 8.788 | 9.020 | 8.788 | 8.992 | 1,065,465 | +0.23(+2.59%) |
Apr 22, 2004 | 8.816 | 8.816 | 8.584 | 8.765 | 2,779,528 | +0.22(+2.59%) |
Apr 21, 2004 | 8.839 | 8.907 | 8.397 | 8.544 | 2,194,819 | -0.28(-3.15%) |
Apr 20, 2004 | 9.088 | 9.111 | 8.822 | 8.822 | 868,326 | -0.28(-3.11%) |
Apr 19, 2004 | 9.190 | 9.219 | 9.049 | 9.105 | 491,875 | -0.08(-0.86%) |
Apr 16, 2004 | 9.128 | 9.270 | 9.122 | 9.185 | 1,304,078 | +0.05(+0.50%) |
Apr 15, 2004 | 9.332 | 9.343 | 9.060 | 9.139 | 784,670 | -0.28(-3.01%) |
Apr 14, 2004 | 9.389 | 9.434 | 9.355 | 9.423 | 957,983 | -0.13(-1.36%) |
Apr 13, 2004 | 9.768 | 9.785 | 9.519 | 9.553 | 354,743 | -0.14(-1.40%) |
Apr 12, 2004 | 9.666 | 9.774 | 9.598 | 9.689 | 432,045 | +0.07(+0.71%) |
Apr 08, 2004 | 9.666 | 9.723 | 9.553 | 9.621 | 142,603 | +0.02(+0.24%) |
Apr 07, 2004 | 9.678 | 9.689 | 9.598 | 9.598 | 1,594,579 | -0.23(-2.31%) |
Apr 06, 2004 | 9.757 | 9.836 | 9.729 | 9.825 | 234,201 | +0.01(+0.06%) |
Apr 05, 2004 | 9.717 | 9.876 | 9.678 | 9.819 | 1,835,134 | +0.05(+0.46%) |
Apr 02, 2004 | 9.780 | 9.808 | 9.644 | 9.774 | 1,726,064 | +0.15(+1.53%) |
Apr 01, 2004 | 9.598 | 9.751 | 9.598 | 9.627 | 1,439,975 | +0.11(+1.13%) |
Mar 31, 2004 | 9.411 | 9.632 | 9.372 | 9.519 | 1,514,806 | +0.15(+1.57%) |
Mar 30, 2004 | 9.253 | 9.400 | 9.185 | 9.372 | 756,962 | +0.22(+2.41%) |
Mar 29, 2004 | 9.151 | 9.230 | 9.071 | 9.151 | 1,113,470 | +0.22(+2.47%) |
Mar 26, 2004 | 8.918 | 9.066 | 8.913 | 8.930 | 183,195 | +0.05(+0.57%) |
Mar 25, 2004 | 8.839 | 9.066 | 8.839 | 8.879 | 618,065 | +0.04(+0.45%) |
Mar 24, 2004 | 8.986 | 9.026 | 8.822 | 8.839 | 632,713 | -0.20(-2.19%) |
Mar 23, 2004 | 9.134 | 9.207 | 8.964 | 9.037 | 1,011,283 | +0.01(+0.06%) |
Mar 22, 2004 | 9.134 | 9.207 | 9.032 | 9.032 | 1,010,224 | -0.29(-3.10%) |
Mar 19, 2004 | 9.428 | 9.428 | 9.292 | 9.321 | 406,278 | -0.09(-0.96%) |
Mar 18, 2004 | 9.241 | 9.451 | 9.139 | 9.411 | 1,319,786 | +0.20(+2.22%) |
Mar 17, 2004 | 9.122 | 9.219 | 9.122 | 9.207 | 412,631 | +0.14(+1.56%) |
Mar 16, 2004 | 9.105 | 9.122 | 8.975 | 9.066 | 679,130 | +0.12(+1.39%) |
Mar 15, 2004 | 9.162 | 9.162 | 8.941 | 8.941 | 1,338,670 | -0.23(-2.53%) |
Mar 12, 2004 | 9.032 | 9.213 | 9.032 | 9.173 | 989,045 | +0.34(+3.85%) |
Mar 11, 2004 | 9.168 | 9.168 | 8.799 | 8.833 | 1,580,284 | -0.31(-3.35%) |
Mar 10, 2004 | 9.570 | 9.632 | 9.134 | 9.139 | 782,376 | -0.49(-5.12%) |
Mar 09, 2004 | 9.774 | 9.780 | 9.576 | 9.632 | 551,881 | -0.11(-1.16%) |
Mar 08, 2004 | 9.916 | 9.927 | 9.723 | 9.746 | 1,050,110 | +0.01(+0.06%) |
Mar 05, 2004 | 9.689 | 9.808 | 9.632 | 9.740 | 1,448,446 | +0.11(+1.12%) |
Mar 04, 2004 | 9.746 | 9.802 | 9.610 | 9.632 | 509,524 | -0.15(-1.56%) |
Mar 03, 2004 | 9.848 | 9.848 | 9.593 | 9.785 | 580,120 | -0.05(-0.46%) |
Mar 02, 2004 | 9.774 | 9.904 | 9.632 | 9.831 | 884,387 | -0.01(-0.12%) |
Mar 01, 2004 | 9.644 | 9.910 | 9.644 | 9.842 | 1,788,012 | +0.38(+4.01%) |
Feb 27, 2004 | 9.355 | 9.485 | 9.355 | 9.462 | 3,406,241 | +0.18(+1.95%) |
Feb 26, 2004 | 9.304 | 9.315 | 9.145 | 9.281 | 711,251 | -0.04(-0.43%) |
Feb 25, 2004 | 9.071 | 9.349 | 9.066 | 9.321 | 1,765,597 | +0.25(+2.75%) |
Feb 24, 2004 | 9.037 | 9.071 | 8.975 | 9.071 | 375,921 | +0.03(+0.38%) |
Feb 23, 2004 | 9.049 | 9.145 | 9.003 | 9.037 | 400,277 | -0.08(-0.93%) |
Feb 20, 2004 | 8.584 | 9.122 | 8.499 | 9.122 | 4,435,703 | +0.19(+2.16%) |
Feb 19, 2004 | 9.134 | 9.247 | 8.924 | 8.930 | 1,553,104 | -0.45(-4.83%) |
Feb 18, 2004 | 9.632 | 9.632 | 9.349 | 9.383 | 1,077,466 | -0.16(-1.66%) |
Feb 17, 2004 | 9.547 | 9.576 | 9.428 | 9.542 | 1,625,994 | -0.03(-0.30%) |
Feb 13, 2004 | 9.950 | 9.950 | 9.434 | 9.570 | 2,435,550 | -0.25(-2.54%) |
Feb 12, 2004 | 9.802 | 9.916 | 9.723 | 9.819 | 4,328,044 | +0.05(+0.46%) |
Feb 11, 2004 | 9.417 | 9.808 | 9.338 | 9.774 | 2,644,161 | +0.37(+3.92%) |
Feb 10, 2004 | 9.383 | 9.406 | 9.264 | 9.406 | 2,213,174 | +0.14(+1.53%) |
Feb 09, 2004 | 9.372 | 9.542 | 9.207 | 9.264 | 1,161,651 | +0.06(+0.62%) |
Feb 06, 2004 | 8.799 | 9.230 | 8.799 | 9.207 | 3,114,681 | +0.31(+3.50%) |
Feb 05, 2004 | 9.162 | 9.230 | 8.867 | 8.896 | 2,701,873 | -0.28(-3.09%) |
Feb 04, 2004 | 9.417 | 9.491 | 9.077 | 9.179 | 4,764,325 | -0.14(-1.52%) |
Feb 03, 2004 | 9.128 | 9.349 | 9.128 | 9.321 | 2,731,170 | +0.21(+2.30%) |